Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.960 | 1.980 | 1.930 | 1.950 | 1.950 | 96,610,210 |
| 2025-07-24 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 111,114,200 |
| 2025-07-23 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 85,105,400 |
| 2025-07-22 | 1.960 | 1.960 | 1.910 | 1.930 | 1.930 | 86,055,500 |
| 2025-07-21 | 1.930 | 1.960 | 1.920 | 1.950 | 1.950 | 117,932,500 |
| 2025-07-18 | 1.970 | 2.000 | 1.920 | 1.930 | 1.930 | 111,243,650 |
| 2025-07-17 | 1.930 | 1.960 | 1.910 | 1.930 | 1.930 | 93,260,500 |
| 2025-07-16 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 94,297,100 |
| 2025-07-15 | 1.970 | 1.980 | 1.900 | 1.920 | 1.920 | 135,760,800 |
| 2025-07-14 | 2.000 | 2.020 | 1.970 | 1.980 | 1.980 | 122,687,664 |
| 2025-07-11 | 2.030 | 2.040 | 1.980 | 1.990 | 1.990 | 188,726,929 |
| 2025-07-10 | 2.060 | 2.080 | 1.990 | 2.010 | 2.010 | 394,293,650 |
| 2025-07-09 | 1.880 | 2.090 | 1.870 | 2.090 | 2.090 | 437,527,650 |
| 2025-07-08 | 1.830 | 1.950 | 1.820 | 1.900 | 1.900 | 214,256,294 |
| 2025-07-07 | 1.820 | 1.850 | 1.800 | 1.830 | 1.830 | 61,706,147 |
| 2025-07-04 | 1.850 | 1.870 | 1.830 | 1.830 | 1.830 | 76,367,000 |
| 2025-07-03 | 1.830 | 1.870 | 1.830 | 1.850 | 1.850 | 93,311,152 |
| 2025-07-02 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 55,611,403 |
| 2025-07-01 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 75,426,620 |
| 2025-06-30 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 75,428,800 |
| 2025-06-27 | 1.840 | 1.860 | 1.830 | 1.830 | 1.830 | 78,301,550 |
| 2025-06-26 | 1.850 | 1.890 | 1.830 | 1.840 | 1.840 | 106,677,207 |
| 2025-06-25 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 116,577,200 |
| 2025-06-24 | 1.810 | 1.880 | 1.790 | 1.850 | 1.850 | 147,129,000 |
| 2025-06-23 | 1.760 | 1.810 | 1.740 | 1.790 | 1.790 | 93,683,100 |
| 2025-06-20 | 1.790 | 1.810 | 1.770 | 1.780 | 1.780 | 113,822,700 |
| 2025-06-19 | 1.930 | 1.950 | 1.790 | 1.800 | 1.800 | 220,756,107 |
| 2025-06-18 | 1.910 | 1.970 | 1.890 | 1.930 | 1.930 | 233,297,377 |
| 2025-06-17 | 1.970 | 2.000 | 1.900 | 1.930 | 1.930 | 336,251,806 |
| 2025-06-16 | 1.760 | 1.950 | 1.750 | 1.950 | 1.950 | 257,767,476 |
| 2025-06-13 | 1.830 | 1.830 | 1.760 | 1.770 | 1.770 | 108,966,800 |
| 2025-06-12 | 1.820 | 1.850 | 1.800 | 1.830 | 1.830 | 97,805,000 |
| 2025-06-11 | 1.790 | 1.840 | 1.790 | 1.820 | 1.820 | 79,419,701 |
| 2025-06-10 | 1.830 | 1.840 | 1.770 | 1.800 | 1.800 | 89,443,899 |
| 2025-06-09 | 1.780 | 1.820 | 1.780 | 1.810 | 1.810 | 81,505,100 |
| 2025-06-06 | 1.820 | 1.820 | 1.790 | 1.790 | 1.790 | 103,476,600 |
| 2025-06-05 | 1.810 | 1.920 | 1.770 | 1.840 | 1.840 | 170,998,300 |
| 2025-06-04 | 1.780 | 1.820 | 1.780 | 1.810 | 1.810 | 74,785,100 |
| 2025-06-03 | 1.760 | 1.810 | 1.750 | 1.780 | 1.780 | 67,218,250 |
| 2025-05-30 | 1.790 | 1.810 | 1.760 | 1.770 | 1.770 | 69,172,300 |
| 2025-05-29 | 1.770 | 1.820 | 1.750 | 1.800 | 1.800 | 80,711,400 |
| 2025-05-28 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 48,057,700 |
| 2025-05-27 | 1.760 | 1.800 | 1.750 | 1.790 | 1.790 | 67,902,600 |
| 2025-05-26 | 1.730 | 1.770 | 1.730 | 1.760 | 1.760 | 52,517,000 |
| 2025-05-23 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 109,656,200 |
| 2025-05-22 | 1.840 | 1.890 | 1.810 | 1.810 | 1.810 | 98,221,750 |
| 2025-05-21 | 1.880 | 1.900 | 1.840 | 1.850 | 1.850 | 88,305,000 |
| 2025-05-20 | 1.870 | 1.900 | 1.850 | 1.880 | 1.880 | 109,187,350 |
| 2025-05-19 | 1.800 | 1.870 | 1.790 | 1.870 | 1.870 | 153,663,950 |
| 2025-05-16 | 1.830 | 1.860 | 1.800 | 1.810 | 1.810 | 122,158,750 |
| 2025-05-15 | 1.830 | 1.940 | 1.810 | 1.850 | 1.850 | 163,059,900 |
| 2025-05-14 | 1.840 | 1.850 | 1.790 | 1.830 | 1.830 | 129,154,200 |
| 2025-05-13 | 1.850 | 1.900 | 1.850 | 1.850 | 1.850 | 146,632,800 |
| 2025-05-12 | 1.880 | 1.910 | 1.810 | 1.840 | 1.840 | 128,467,891 |
| 2025-05-09 | 1.820 | 1.990 | 1.810 | 1.850 | 1.850 | 194,276,702 |
| 2025-05-08 | 1.770 | 1.850 | 1.770 | 1.820 | 1.820 | 84,314,902 |
| 2025-05-07 | 1.810 | 1.820 | 1.770 | 1.780 | 1.780 | 72,378,200 |
| 2025-05-06 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 81,022,400 |
| 2025-04-30 | 1.710 | 1.760 | 1.700 | 1.720 | 1.720 | 59,539,700 |
| 2025-04-29 | 1.670 | 1.750 | 1.660 | 1.710 | 1.710 | 76,932,950 |
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.