Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.85▼ 2.34%

← 002269.SHE stock page

Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.250	2.300	2.230	2.270	2.270	26,670,300
2021-11-08	2.210	2.270	2.200	2.240	2.240	21,036,885
2021-11-05	2.290	2.330	2.230	2.230	2.230	28,320,800
2021-11-04	2.220	2.320	2.200	2.300	2.300	38,709,055
2021-11-03	2.190	2.250	2.180	2.220	2.220	22,143,080
2021-11-02	2.330	2.330	2.200	2.220	2.220	34,650,480
2021-11-01	2.310	2.340	2.280	2.320	2.320	21,641,300
2021-10-29	2.260	2.350	2.250	2.310	2.310	27,334,100
2021-10-28	2.370	2.370	2.250	2.280	2.280	39,998,900
2021-10-27	2.450	2.450	2.360	2.380	2.380	37,950,300
2021-10-26	2.460	2.470	2.450	2.450	2.450	29,693,051
2021-10-25	2.520	2.530	2.440	2.480	2.480	33,277,612
2021-10-22	2.500	2.570	2.500	2.530	2.530	33,113,782
2021-10-21	2.550	2.570	2.500	2.510	2.510	31,081,801
2021-10-20	2.520	2.580	2.480	2.550	2.550	43,441,155
2021-10-19	2.550	2.570	2.510	2.520	2.520	35,164,167
2021-10-18	2.510	2.650	2.470	2.550	2.550	51,865,905
2021-10-15	2.580	2.580	2.490	2.510	2.510	69,006,914
2021-10-14	2.710	2.750	2.600	2.630	2.630	82,358,880

← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.