Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 48,282,230 |
| 2026-01-20 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 64,048,047 |
| 2026-01-19 | 1.910 | 1.950 | 1.900 | 1.930 | 1.930 | 66,074,953 |
| 2026-01-16 | 1.960 | 1.980 | 1.910 | 1.920 | 1.920 | 89,530,300 |
| 2026-01-15 | 2.030 | 2.030 | 1.950 | 1.960 | 1.960 | 139,588,423 |
| 2026-01-14 | 2.000 | 2.070 | 1.990 | 2.040 | 2.040 | 176,967,685 |
| 2026-01-13 | 1.980 | 2.070 | 1.960 | 2.010 | 2.010 | 222,634,552 |
| 2026-01-12 | 1.960 | 1.980 | 1.940 | 1.980 | 1.980 | 104,501,457 |
| 2026-01-09 | 1.940 | 1.960 | 1.920 | 1.960 | 1.960 | 93,929,153 |
| 2026-01-08 | 1.920 | 1.950 | 1.910 | 1.940 | 1.940 | 84,863,793 |
| 2026-01-07 | 1.950 | 1.960 | 1.910 | 1.910 | 1.910 | 83,078,372 |
| 2026-01-06 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 106,414,423 |
| 2026-01-05 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 70,706,069 |
| 2025-12-31 | 1.890 | 1.910 | 1.870 | 1.890 | 1.890 | 60,204,869 |
| 2025-12-30 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 71,869,822 |
| 2025-12-29 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 63,738,950 |
| 2025-12-26 | 1.940 | 1.950 | 1.920 | 1.920 | 1.920 | 71,306,737 |
| 2025-12-25 | 1.940 | 1.970 | 1.930 | 1.940 | 1.940 | 58,825,339 |
| 2025-12-24 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 58,179,246 |
| 2025-12-23 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 97,651,030 |
| 2025-12-22 | 2.010 | 2.020 | 1.980 | 1.990 | 1.990 | 93,409,537 |
| 2025-12-19 | 1.910 | 2.000 | 1.900 | 2.000 | 2.000 | 171,867,383 |
| 2025-12-18 | 1.890 | 1.950 | 1.880 | 1.910 | 1.910 | 93,353,450 |
| 2025-12-17 | 1.900 | 1.920 | 1.860 | 1.900 | 1.900 | 99,587,080 |
| 2025-12-16 | 1.920 | 1.950 | 1.910 | 1.910 | 1.910 | 82,890,400 |
| 2025-12-15 | 1.910 | 1.950 | 1.890 | 1.930 | 1.930 | 63,780,103 |
| 2025-12-12 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 59,081,100 |
| 2025-12-11 | 2.030 | 2.030 | 1.930 | 1.940 | 1.940 | 138,421,300 |
| 2025-12-10 | 2.000 | 2.050 | 1.990 | 2.040 | 2.040 | 136,275,314 |
| 2025-12-09 | 1.990 | 2.010 | 1.970 | 2.000 | 2.000 | 102,468,450 |
| 2025-12-08 | 1.990 | 2.010 | 1.980 | 2.000 | 2.000 | 85,081,500 |
| 2025-12-05 | 1.960 | 1.990 | 1.940 | 1.980 | 1.980 | 73,255,024 |
| 2025-12-04 | 2.030 | 2.060 | 1.970 | 1.970 | 1.970 | 116,155,500 |
| 2025-12-03 | 2.080 | 2.100 | 2.030 | 2.040 | 2.040 | 101,751,900 |
| 2025-12-02 | 2.080 | 2.100 | 2.040 | 2.080 | 2.080 | 84,112,800 |
| 2025-12-01 | 2.090 | 2.130 | 2.080 | 2.090 | 2.090 | 96,538,344 |
| 2025-11-28 | 2.060 | 2.100 | 2.020 | 2.100 | 2.100 | 116,239,696 |
| 2025-11-27 | 2.110 | 2.140 | 2.070 | 2.070 | 2.070 | 112,953,200 |
| 2025-11-26 | 2.060 | 2.140 | 2.060 | 2.110 | 2.110 | 141,496,085 |
| 2025-11-25 | 2.050 | 2.090 | 2.030 | 2.070 | 2.070 | 112,819,700 |
| 2025-11-24 | 2.080 | 2.090 | 2.020 | 2.050 | 2.050 | 104,892,200 |
| 2025-11-21 | 2.170 | 2.210 | 2.060 | 2.060 | 2.060 | 187,138,665 |
| 2025-11-20 | 2.300 | 2.310 | 2.180 | 2.200 | 2.200 | 225,253,900 |
| 2025-11-19 | 2.340 | 2.390 | 2.260 | 2.300 | 2.300 | 269,390,800 |
| 2025-11-18 | 2.400 | 2.440 | 2.290 | 2.350 | 2.350 | 243,279,204 |
| 2025-11-17 | 2.350 | 2.420 | 2.320 | 2.390 | 2.390 | 346,978,984 |
| 2025-11-14 | 2.270 | 2.500 | 2.270 | 2.360 | 2.360 | 607,646,405 |
| 2025-11-13 | 2.240 | 2.320 | 2.230 | 2.270 | 2.270 | 201,364,000 |
| 2025-11-12 | 2.250 | 2.290 | 2.220 | 2.260 | 2.260 | 190,824,922 |
| 2025-11-11 | 2.220 | 2.260 | 2.210 | 2.250 | 2.250 | 191,793,552 |
| 2025-11-10 | 2.170 | 2.230 | 2.150 | 2.230 | 2.230 | 138,454,853 |
| 2025-11-07 | 2.200 | 2.250 | 2.180 | 2.180 | 2.180 | 131,949,200 |
| 2025-11-06 | 2.330 | 2.340 | 2.210 | 2.220 | 2.220 | 184,819,000 |
| 2025-11-05 | 2.230 | 2.380 | 2.220 | 2.280 | 2.280 | 274,051,700 |
| 2025-11-04 | 2.220 | 2.280 | 2.180 | 2.250 | 2.250 | 232,867,276 |
| 2025-11-03 | 2.140 | 2.230 | 2.140 | 2.220 | 2.220 | 170,681,170 |
| 2025-10-31 | 2.280 | 2.320 | 2.210 | 2.210 | 2.210 | 350,190,676 |
| 2025-10-30 | 2.420 | 2.640 | 2.410 | 2.460 | 2.460 | 613,542,664 |
| 2025-10-29 | 2.300 | 2.420 | 2.270 | 2.400 | 2.400 | 173,911,191 |
| 2025-10-28 | 2.330 | 2.360 | 2.290 | 2.310 | 2.310 | 96,764,189 |
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.