Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.320	2.390	2.250	2.250	2.250	171,341,998
2025-01-22	2.300	2.370	2.230	2.290	2.290	174,138,408
2025-01-21	2.370	2.380	2.250	2.320	2.320	204,566,600
2025-01-20	2.340	2.440	2.270	2.370	2.370	240,122,250
2025-01-17	2.450	2.490	2.300	2.310	2.310	355,272,828
2025-01-16	2.540	2.560	2.470	2.540	2.540	515,676,083
2025-01-15	2.510	2.570	2.370	2.380	2.380	464,265,700
2025-01-14	2.200	2.420	2.190	2.420	2.420	353,999,402
2025-01-13	2.150	2.330	2.120	2.200	2.200	219,712,590
2025-01-10	2.310	2.450	2.210	2.220	2.220	284,769,931
2025-01-09	2.520	2.710	2.360	2.430	2.430	514,455,105
2025-01-08	2.640	2.930	2.540	2.620	2.620	649,295,702
2025-01-07	2.310	2.660	2.250	2.660	2.660	450,532,186
2025-01-06	2.590	2.610	2.210	2.420	2.420	549,906,404
2025-01-03	2.280	2.460	2.230	2.460	2.460	431,226,831
2025-01-02	2.030	2.240	1.960	2.240	2.240	362,756,338
2024-12-31	2.020	2.120	2.020	2.040	2.040	156,733,058
2024-12-30	2.120	2.130	2.010	2.030	2.030	143,207,300
2024-12-27	2.030	2.180	2.000	2.130	2.130	200,919,992
2024-12-26	2.010	2.080	2.000	2.030	2.030	135,052,508
2024-12-25	2.070	2.090	1.940	2.010	2.010	209,351,900
2024-12-24	2.100	2.220	2.030	2.150	2.150	227,670,850
2024-12-23	2.310	2.350	2.120	2.140	2.140	238,527,050
2024-12-20	2.330	2.430	2.320	2.360	2.360	221,763,403
2024-12-19	2.350	2.400	2.270	2.320	2.320	217,481,653
2024-12-18	2.420	2.540	2.380	2.410	2.410	351,486,553
2024-12-17	2.810	2.810	2.640	2.640	2.640	237,986,850
2024-12-16	2.840	3.070	2.770	2.930	2.930	620,486,784
2024-12-13	2.550	2.840	2.450	2.840	2.840	637,322,761
2024-12-12	2.550	2.790	2.440	2.580	2.580	444,791,000
2024-12-11	2.530	2.780	2.460	2.640	2.640	643,181,092
2024-12-10	2.370	2.530	2.320	2.530	2.530	311,954,879
2024-12-09	2.540	2.620	2.300	2.300	2.300	448,523,698
2024-12-06	2.220	2.450	2.200	2.450	2.450	380,572,836
2024-12-05	2.120	2.310	2.100	2.230	2.230	334,402,654
2024-12-04	2.230	2.380	2.200	2.200	2.200	404,330,710
2024-12-03	2.330	2.440	2.110	2.440	2.440	590,517,295
2024-12-02	2.110	2.220	2.090	2.220	2.220	244,365,705
2024-11-29	1.820	2.020	1.810	2.020	2.020	368,342,355
2024-11-28	1.750	1.890	1.740	1.840	1.840	211,222,764
2024-11-27	1.750	1.760	1.690	1.760	1.760	101,602,300
2024-11-26	1.740	1.810	1.730	1.760	1.760	108,288,400
2024-11-25	1.700	1.750	1.680	1.740	1.740	102,639,321
2024-11-22	1.760	1.820	1.730	1.730	1.730	142,455,738
2024-11-21	1.770	1.800	1.740	1.750	1.750	98,741,782
2024-11-20	1.730	1.790	1.710	1.790	1.790	119,169,200
2024-11-19	1.750	1.760	1.670	1.740	1.740	140,034,150
2024-11-18	1.740	1.810	1.700	1.760	1.760	148,529,800
2024-11-15	1.750	1.800	1.740	1.740	1.740	123,317,931
2024-11-14	1.850	1.870	1.770	1.770	1.770	122,706,225
2024-11-13	1.920	1.930	1.830	1.870	1.870	192,635,920
2024-11-12	1.970	2.030	1.930	1.950	1.950	204,688,433
2024-11-11	1.940	2.000	1.940	1.970	1.970	196,500,302
2024-11-08	2.010	2.060	1.920	1.960	1.960	340,323,629
2024-11-07	2.080	2.290	2.000	2.050	2.050	536,821,766
2024-11-06	2.050	2.200	2.000	2.080	2.080	340,636,558
2024-11-05	1.860	2.050	1.860	2.050	2.050	238,346,483
2024-11-04	1.830	1.890	1.790	1.860	1.860	174,122,125
2024-11-01	1.920	1.940	1.770	1.810	1.810	210,044,931
2024-10-31	1.700	1.870	1.690	1.870	1.870	327,636,299

← NewerPage 8 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.