Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.400	2.410	2.330	2.340	2.340	111,604,800
2025-10-24	2.390	2.410	2.340	2.380	2.380	153,540,467
2025-10-23	2.370	2.390	2.330	2.380	2.380	92,250,800
2025-10-22	2.350	2.390	2.330	2.390	2.390	111,892,637
2025-10-21	2.300	2.360	2.290	2.350	2.350	96,643,224
2025-10-20	2.300	2.330	2.270	2.300	2.300	109,678,248
2025-10-17	2.300	2.340	2.270	2.270	2.270	86,177,200
2025-10-16	2.390	2.400	2.300	2.310	2.310	106,557,524
2025-10-15	2.320	2.390	2.310	2.380	2.380	120,800,100
2025-10-14	2.370	2.420	2.310	2.310	2.310	107,756,930
2025-10-13	2.260	2.360	2.230	2.350	2.350	104,146,567
2025-10-10	2.380	2.430	2.360	2.380	2.380	115,789,973
2025-10-09	2.440	2.440	2.360	2.370	2.370	98,052,250
2025-09-30	2.450	2.460	2.390	2.400	2.400	110,117,771
2025-09-29	2.360	2.460	2.320	2.430	2.430	169,020,712
2025-09-26	2.410	2.420	2.350	2.370	2.370	152,548,913
2025-09-25	2.450	2.460	2.380	2.420	2.420	182,648,131
2025-09-24	2.500	2.550	2.410	2.440	2.440	211,961,085
2025-09-23	2.570	2.610	2.460	2.520	2.520	244,688,131
2025-09-22	2.600	2.740	2.560	2.620	2.620	331,281,365
2025-09-19	2.900	2.900	2.720	2.720	2.720	198,078,328
2025-09-18	2.990	3.210	2.910	3.020	3.020	737,214,906
2025-09-17	2.900	3.030	2.860	2.920	2.920	396,464,550
2025-09-16	2.930	2.990	2.800	2.960	2.960	441,710,502
2025-09-15	3.110	3.230	2.850	2.870	2.870	644,692,672
2025-09-12	2.720	2.940	2.650	2.940	2.940	533,761,864
2025-09-11	2.600	2.680	2.510	2.670	2.670	416,603,114
2025-09-10	2.590	2.790	2.560	2.690	2.690	551,819,442
2025-09-09	2.620	2.740	2.510	2.540	2.540	353,088,472
2025-09-08	2.740	2.790	2.620	2.680	2.680	393,476,374
2025-09-05	2.600	2.920	2.450	2.730	2.730	777,016,877
2025-09-04	2.650	2.650	2.490	2.650	2.650	500,200,548
2025-09-03	2.200	2.410	2.150	2.410	2.410	362,619,050
2025-09-02	2.130	2.250	2.110	2.190	2.190	343,188,145
2025-09-01	1.980	2.200	1.970	2.170	2.170	450,959,871
2025-08-29	1.980	2.040	1.970	2.000	2.000	151,138,591
2025-08-28	1.940	1.990	1.920	1.980	1.980	133,901,448
2025-08-27	2.030	2.040	1.960	1.960	1.960	145,797,200
2025-08-26	2.010	2.050	2.010	2.040	2.040	95,379,425
2025-08-25	2.020	2.050	1.990	2.030	2.030	113,234,728
2025-08-22	2.030	2.050	1.980	2.010	2.010	137,251,700
2025-08-21	2.010	2.100	2.000	2.030	2.030	214,536,474
2025-08-20	1.970	2.000	1.940	2.000	2.000	158,598,252
2025-08-19	1.950	1.980	1.930	1.970	1.970	145,055,009
2025-08-18	1.900	1.960	1.900	1.950	1.950	119,622,582
2025-08-15	1.890	1.920	1.890	1.900	1.900	67,463,961
2025-08-14	1.940	1.980	1.900	1.900	1.900	99,083,850
2025-08-13	1.940	1.960	1.930	1.940	1.940	99,670,799
2025-08-12	1.910	1.950	1.910	1.940	1.940	99,267,999
2025-08-11	1.900	1.920	1.890	1.910	1.910	60,326,500
2025-08-08	1.900	1.910	1.880	1.900	1.900	59,500,650
2025-08-07	1.900	1.920	1.890	1.900	1.900	62,261,110
2025-08-06	1.910	1.920	1.880	1.900	1.900	63,364,000
2025-08-05	1.900	1.920	1.890	1.920	1.920	50,625,500
2025-08-04	1.880	1.910	1.860	1.900	1.900	56,741,250
2025-08-01	1.880	1.900	1.870	1.890	1.890	53,708,350
2025-07-31	1.940	1.940	1.880	1.880	1.880	115,226,700
2025-07-30	1.930	1.960	1.920	1.940	1.940	119,092,556
2025-07-29	2.010	2.060	1.930	1.950	1.950	163,953,750
2025-07-28	1.950	1.960	1.930	1.940	1.940	69,503,610

← NewerPage 5 of 21 · 1,219 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.