Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.700 | 1.720 | 1.670 | 1.700 | 1.700 | 138,072,850 |
| 2024-10-29 | 1.730 | 1.780 | 1.670 | 1.710 | 1.710 | 251,586,397 |
| 2024-10-28 | 1.650 | 1.750 | 1.640 | 1.740 | 1.740 | 251,075,675 |
| 2024-10-25 | 1.630 | 1.650 | 1.610 | 1.650 | 1.650 | 103,594,075 |
| 2024-10-24 | 1.590 | 1.650 | 1.570 | 1.640 | 1.640 | 116,999,800 |
| 2024-10-23 | 1.610 | 1.640 | 1.580 | 1.600 | 1.600 | 100,259,550 |
| 2024-10-22 | 1.580 | 1.620 | 1.570 | 1.610 | 1.610 | 89,885,117 |
| 2024-10-21 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 102,222,849 |
| 2024-10-18 | 1.570 | 1.630 | 1.550 | 1.590 | 1.590 | 157,047,110 |
| 2024-10-17 | 1.540 | 1.590 | 1.520 | 1.580 | 1.580 | 169,775,425 |
| 2024-10-16 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 94,333,131 |
| 2024-10-15 | 1.510 | 1.540 | 1.490 | 1.540 | 1.540 | 114,664,000 |
| 2024-10-14 | 1.500 | 1.520 | 1.480 | 1.520 | 1.520 | 97,809,750 |
| 2024-10-11 | 1.530 | 1.530 | 1.460 | 1.500 | 1.500 | 119,857,700 |
| 2024-10-10 | 1.620 | 1.650 | 1.510 | 1.530 | 1.530 | 191,933,125 |
| 2024-10-09 | 1.710 | 1.720 | 1.600 | 1.620 | 1.620 | 180,141,023 |
| 2024-10-08 | 1.850 | 1.860 | 1.640 | 1.730 | 1.730 | 315,380,815 |
| 2024-09-30 | 1.560 | 1.690 | 1.550 | 1.690 | 1.690 | 327,259,682 |
| 2024-09-27 | 1.460 | 1.570 | 1.450 | 1.540 | 1.540 | 249,743,323 |
| 2024-09-26 | 1.400 | 1.460 | 1.380 | 1.450 | 1.450 | 159,428,126 |
| 2024-09-25 | 1.380 | 1.460 | 1.370 | 1.400 | 1.400 | 167,768,294 |
| 2024-09-24 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 65,310,400 |
| 2024-09-23 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 45,073,900 |
| 2024-09-20 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 36,094,850 |
| 2024-09-19 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 54,661,149 |
| 2024-09-18 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 43,898,800 |
| 2024-09-13 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 35,000,500 |
| 2024-09-12 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 42,174,250 |
| 2024-09-11 | 1.390 | 1.420 | 1.370 | 1.390 | 1.390 | 62,759,500 |
| 2024-09-10 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 40,673,400 |
| 2024-09-09 | 1.360 | 1.420 | 1.340 | 1.380 | 1.380 | 95,638,100 |
| 2024-09-06 | 1.380 | 1.390 | 1.330 | 1.360 | 1.360 | 86,673,600 |
| 2024-09-05 | 1.370 | 1.420 | 1.360 | 1.380 | 1.380 | 85,879,649 |
| 2024-09-04 | 1.360 | 1.380 | 1.330 | 1.380 | 1.380 | 72,906,100 |
| 2024-09-03 | 1.360 | 1.370 | 1.320 | 1.360 | 1.360 | 91,681,449 |
| 2024-09-02 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 82,585,400 |
| 2024-08-30 | 1.390 | 1.430 | 1.370 | 1.410 | 1.410 | 136,449,573 |
| 2024-08-29 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 64,718,473 |
| 2024-08-28 | 1.370 | 1.420 | 1.350 | 1.390 | 1.390 | 112,804,073 |
| 2024-08-27 | 1.400 | 1.410 | 1.340 | 1.370 | 1.370 | 76,308,900 |
| 2024-08-26 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 54,295,900 |
| 2024-08-23 | 1.350 | 1.380 | 1.330 | 1.380 | 1.380 | 67,719,101 |
| 2024-08-22 | 1.350 | 1.430 | 1.350 | 1.360 | 1.360 | 129,796,200 |
| 2024-08-21 | 1.330 | 1.370 | 1.310 | 1.360 | 1.360 | 75,550,503 |
| 2024-08-20 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 37,630,100 |
| 2024-08-19 | 1.310 | 1.350 | 1.290 | 1.350 | 1.350 | 83,799,100 |
| 2024-08-16 | 1.350 | 1.370 | 1.320 | 1.320 | 1.320 | 89,459,400 |
| 2024-08-15 | 1.410 | 1.440 | 1.350 | 1.360 | 1.360 | 109,982,801 |
| 2024-08-14 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 93,108,501 |
| 2024-08-13 | 1.390 | 1.410 | 1.350 | 1.390 | 1.390 | 119,239,700 |
| 2024-08-12 | 1.350 | 1.390 | 1.330 | 1.390 | 1.390 | 119,046,550 |
| 2024-08-09 | 1.300 | 1.380 | 1.300 | 1.360 | 1.360 | 150,751,723 |
| 2024-08-08 | 1.300 | 1.420 | 1.280 | 1.330 | 1.330 | 218,057,485 |
| 2024-08-07 | 1.270 | 1.330 | 1.250 | 1.310 | 1.310 | 189,349,054 |
| 2024-08-06 | 1.300 | 1.320 | 1.250 | 1.270 | 1.270 | 202,858,198 |
| 2024-08-05 | 1.190 | 1.320 | 1.180 | 1.320 | 1.320 | 272,514,521 |
| 2024-08-02 | 1.180 | 1.220 | 1.170 | 1.200 | 1.200 | 61,231,712 |
| 2024-08-01 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 69,670,688 |
| 2024-07-31 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 95,630,000 |
| 2024-07-30 | 1.160 | 1.190 | 1.150 | 1.180 | 1.180 | 63,848,499 |
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.