Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.