Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 52,332,152 |
| 2026-04-23 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 40,763,078 |
| 2026-04-22 | 1.620 | 1.630 | 1.590 | 1.600 | 1.600 | 41,469,898 |
| 2026-04-21 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | 29,103,301 |
| 2026-04-20 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 31,093,779 |
| 2026-04-17 | 1.650 | 1.660 | 1.630 | 1.640 | 1.640 | 39,488,500 |
| 2026-04-16 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 38,226,449 |
| 2026-04-15 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 55,383,301 |
| 2026-04-14 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 40,650,031 |
| 2026-04-13 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 39,794,000 |
| 2026-04-10 | 1.680 | 1.700 | 1.670 | 1.670 | 1.670 | 49,922,473 |
| 2026-04-09 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 63,212,898 |
| 2026-04-08 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 75,229,992 |
| 2026-04-07 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 63,622,699 |
| 2026-04-03 | 1.730 | 1.740 | 1.630 | 1.640 | 1.640 | 103,779,508 |
| 2026-04-02 | 1.810 | 1.810 | 1.720 | 1.750 | 1.750 | 197,188,406 |
| 2026-04-01 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 143,729,797 |
| 2026-03-31 | 1.700 | 1.730 | 1.660 | 1.670 | 1.670 | 57,200,180 |
| 2026-03-30 | 1.670 | 1.700 | 1.650 | 1.700 | 1.700 | 52,202,680 |
| 2026-03-27 | 1.650 | 1.700 | 1.640 | 1.690 | 1.690 | 50,184,398 |
| 2026-03-26 | 1.710 | 1.740 | 1.660 | 1.670 | 1.670 | 59,184,539 |
| 2026-03-25 | 1.670 | 1.720 | 1.660 | 1.720 | 1.720 | 71,663,531 |
| 2026-03-24 | 1.620 | 1.670 | 1.590 | 1.670 | 1.670 | 80,430,602 |
| 2026-03-23 | 1.640 | 1.660 | 1.580 | 1.590 | 1.590 | 82,309,750 |
| 2026-03-20 | 1.740 | 1.750 | 1.670 | 1.680 | 1.680 | 68,571,602 |
| 2026-03-19 | 1.780 | 1.790 | 1.730 | 1.740 | 1.740 | 71,373,852 |
| 2026-03-18 | 1.840 | 1.840 | 1.780 | 1.800 | 1.800 | 85,728,625 |
| 2026-03-17 | 1.820 | 1.880 | 1.810 | 1.840 | 1.840 | 110,085,906 |
| 2026-03-16 | 1.800 | 1.820 | 1.790 | 1.820 | 1.820 | 45,817,801 |
| 2026-03-13 | 1.800 | 1.820 | 1.790 | 1.800 | 1.800 | 52,076,008 |
| 2026-03-12 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 43,582,246 |
| 2026-03-11 | 1.830 | 1.840 | 1.800 | 1.810 | 1.810 | 50,400,602 |
| 2026-03-10 | 1.830 | 1.840 | 1.820 | 1.830 | 1.830 | 35,130,551 |
| 2026-03-09 | 1.820 | 1.840 | 1.790 | 1.820 | 1.820 | 60,600,602 |
| 2026-03-06 | 1.800 | 1.850 | 1.790 | 1.840 | 1.840 | 57,749,602 |
| 2026-03-05 | 1.810 | 1.820 | 1.790 | 1.810 | 1.810 | 62,619,898 |
| 2026-03-04 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 53,817,910 |
| 2026-03-03 | 1.890 | 1.910 | 1.810 | 1.810 | 1.810 | 89,976,898 |
| 2026-03-02 | 1.920 | 1.930 | 1.880 | 1.880 | 1.880 | 94,439,000 |
| 2026-02-27 | 1.910 | 1.960 | 1.890 | 1.950 | 1.950 | 88,269,445 |
| 2026-02-26 | 1.940 | 1.960 | 1.890 | 1.910 | 1.910 | 82,817,148 |
| 2026-02-25 | 1.890 | 1.960 | 1.880 | 1.940 | 1.940 | 103,005,602 |
| 2026-02-24 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 61,326,367 |
| 2026-02-13 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 56,396,566 |
| 2026-02-12 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 76,939,602 |
| 2026-02-11 | 1.920 | 1.930 | 1.900 | 1.910 | 1.910 | 50,917,770 |
| 2026-02-10 | 1.910 | 1.940 | 1.890 | 1.920 | 1.920 | 65,589,367 |
| 2026-02-09 | 1.880 | 1.920 | 1.880 | 1.910 | 1.910 | 65,929,070 |
| 2026-02-06 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 41,394,793 |
| 2026-02-05 | 1.870 | 1.900 | 1.860 | 1.870 | 1.870 | 54,129,871 |
| 2026-02-04 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 49,145,434 |
| 2026-02-03 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 40,986,641 |
| 2026-02-02 | 1.860 | 1.880 | 1.810 | 1.820 | 1.820 | 69,861,398 |
| 2026-01-30 | 1.890 | 1.900 | 1.870 | 1.880 | 1.880 | 48,583,219 |
| 2026-01-29 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 63,463,969 |
| 2026-01-28 | 1.910 | 1.930 | 1.900 | 1.900 | 1.900 | 54,987,727 |
| 2026-01-27 | 1.930 | 1.930 | 1.880 | 1.920 | 1.920 | 73,134,531 |
| 2026-01-26 | 1.980 | 1.990 | 1.920 | 1.930 | 1.930 | 85,357,906 |
| 2026-01-23 | 1.970 | 1.980 | 1.950 | 1.980 | 1.980 | 86,666,516 |
| 2026-01-22 | 1.930 | 1.970 | 1.920 | 1.960 | 1.960 | 70,844,094 |
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.