Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.710	1.720	1.650	1.660	1.660	62,682,100
2025-04-25	1.680	1.750	1.650	1.710	1.710	72,296,400
2025-04-24	1.770	1.780	1.720	1.730	1.730	68,202,900
2025-04-23	1.800	1.820	1.770	1.770	1.770	78,848,860
2025-04-22	1.800	1.850	1.800	1.810	1.810	74,312,200
2025-04-21	1.800	1.890	1.770	1.830	1.830	103,083,935
2025-04-18	1.860	1.870	1.790	1.810	1.810	121,901,993
2025-04-17	1.810	1.940	1.790	1.880	1.880	173,573,605
2025-04-16	1.810	1.870	1.790	1.840	1.840	137,229,482
2025-04-15	1.810	1.850	1.790	1.800	1.800	86,516,600
2025-04-14	1.780	1.920	1.780	1.840	1.840	157,626,405
2025-04-11	1.790	1.850	1.770	1.770	1.770	170,538,800
2025-04-10	1.670	1.820	1.670	1.820	1.820	135,896,483
2025-04-09	1.590	1.670	1.480	1.650	1.650	143,415,166
2025-04-08	1.580	1.680	1.540	1.640	1.640	133,070,116
2025-04-07	1.710	1.730	1.640	1.640	1.640	80,010,000
2025-04-03	1.780	1.850	1.770	1.820	1.820	76,496,638
2025-04-02	1.780	1.820	1.770	1.800	1.800	61,731,710
2025-04-01	1.810	1.830	1.770	1.790	1.790	68,404,700
2025-03-31	1.830	1.840	1.770	1.810	1.810	86,866,210
2025-03-28	1.900	1.900	1.830	1.840	1.840	93,772,413
2025-03-27	1.940	1.950	1.900	1.910	1.910	70,283,641
2025-03-26	1.940	1.970	1.930	1.950	1.950	45,941,200
2025-03-25	1.960	1.960	1.920	1.950	1.950	65,811,850
2025-03-24	2.040	2.050	1.920	1.970	1.970	127,466,500
2025-03-21	2.060	2.060	2.030	2.040	2.040	73,964,250
2025-03-20	2.070	2.090	2.050	2.060	2.060	71,899,900
2025-03-19	2.080	2.090	2.060	2.070	2.070	62,891,700
2025-03-18	2.120	2.140	2.080	2.090	2.090	89,342,469
2025-03-17	2.140	2.190	2.120	2.120	2.120	161,266,800
2025-03-14	2.050	2.200	2.050	2.140	2.140	204,258,103
2025-03-13	2.070	2.080	2.030	2.040	2.040	83,474,200
2025-03-12	2.080	2.130	2.070	2.080	2.080	104,870,800
2025-03-11	2.040	2.080	2.030	2.070	2.070	67,232,042
2025-03-10	2.080	2.090	2.050	2.060	2.060	78,459,142
2025-03-07	2.060	2.120	2.030	2.100	2.100	148,294,442
2025-03-06	2.060	2.070	2.040	2.060	2.060	92,013,651
2025-03-05	2.080	2.090	2.030	2.050	2.050	83,180,350
2025-03-04	2.070	2.080	2.030	2.080	2.080	87,760,100
2025-03-03	2.090	2.120	2.020	2.070	2.070	122,598,151
2025-02-28	2.200	2.230	2.110	2.110	2.110	180,537,450
2025-02-27	2.170	2.290	2.160	2.230	2.230	253,424,450
2025-02-26	2.160	2.180	2.150	2.160	2.160	128,455,401
2025-02-25	2.140	2.220	2.120	2.160	2.160	170,158,350
2025-02-24	2.140	2.190	2.110	2.160	2.160	151,456,901
2025-02-21	2.150	2.170	2.090	2.140	2.140	151,661,353
2025-02-20	2.150	2.190	2.130	2.170	2.170	145,363,700
2025-02-19	2.130	2.160	2.100	2.150	2.150	158,039,300
2025-02-18	2.270	2.290	2.130	2.130	2.130	212,418,103
2025-02-17	2.250	2.340	2.240	2.270	2.270	229,035,200
2025-02-14	2.350	2.350	2.230	2.250	2.250	317,786,140
2025-02-13	2.130	2.350	2.120	2.350	2.350	266,965,640
2025-02-12	2.140	2.170	2.110	2.140	2.140	155,702,300
2025-02-11	2.190	2.230	2.130	2.150	2.150	140,471,000
2025-02-10	2.130	2.190	2.130	2.180	2.180	159,989,608
2025-02-07	2.060	2.160	2.050	2.120	2.120	178,701,800
2025-02-06	2.060	2.080	1.980	2.080	2.080	160,327,200
2025-02-05	2.040	2.070	2.020	2.050	2.050	137,202,000
2025-01-27	2.180	2.210	2.030	2.040	2.040	206,182,000
2025-01-24	2.220	2.280	2.180	2.250	2.250	140,396,400

← NewerPage 7 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.