Shanghai Metersbonwe Fashion&Accessories Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.270 | 1.290 | 1.220 | 1.290 | 1.290 | 52,293,300 |
| 2026-10-22 | 1.310 | 1.320 | 1.270 | 1.270 | 1.270 | 46,411,900 |
| 2026-10-21 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 39,070,271 |
| 2026-10-20 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 40,379,200 |
| 2026-10-19 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 48,378,300 |
| 2026-10-16 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 55,124,800 |
| 2026-10-15 | 1.360 | 1.360 | 1.310 | 1.320 | 1.320 | 88,117,516 |
| 2026-10-14 | 1.380 | 1.460 | 1.360 | 1.390 | 1.390 | 115,496,203 |
| 2026-10-13 | 1.370 | 1.400 | 1.340 | 1.390 | 1.390 | 52,249,602 |
| 2026-10-12 | 1.420 | 1.430 | 1.370 | 1.370 | 1.370 | 57,558,172 |
| 2026-10-09 | 1.370 | 1.420 | 1.360 | 1.410 | 1.410 | 56,281,000 |
| 2026-10-08 | 1.400 | 1.420 | 1.360 | 1.380 | 1.380 | 37,304,359 |
| 2026-09-30 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 42,944,602 |
| 2026-09-29 | 1.360 | 1.400 | 1.350 | 1.370 | 1.370 | 39,992,359 |
| 2026-09-28 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 36,996,199 |
| 2026-09-24 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 44,709,199 |
| 2026-09-23 | 1.410 | 1.440 | 1.390 | 1.390 | 1.390 | 57,323,898 |
| 2026-09-22 | 1.460 | 1.460 | 1.390 | 1.420 | 1.420 | 74,345,000 |
| 2026-09-21 | 1.430 | 1.460 | 1.400 | 1.450 | 1.450 | 61,499,453 |
| 2026-09-18 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 50,614,789 |
| 2026-09-17 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 46,408,500 |
| 2026-09-16 | 1.380 | 1.400 | 1.350 | 1.390 | 1.390 | 40,611,879 |
| 2026-09-15 | 1.440 | 1.450 | 1.380 | 1.390 | 1.390 | 62,120,199 |
| 2026-09-14 | 1.450 | 1.470 | 1.430 | 1.440 | 1.440 | 31,053,900 |
| 2026-09-11 | 1.490 | 1.490 | 1.420 | 1.450 | 1.450 | 58,142,000 |
| 2026-09-10 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 44,943,301 |
| 2026-09-09 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 49,612,500 |
| 2026-09-08 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 66,370,703 |
| 2026-09-07 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 40,224,602 |
| 2026-09-04 | 1.470 | 1.500 | 1.460 | 1.470 | 1.470 | 33,666,301 |
| 2026-09-03 | 1.510 | 1.520 | 1.460 | 1.470 | 1.470 | 46,523,828 |
| 2026-09-02 | 1.500 | 1.510 | 1.470 | 1.500 | 1.500 | 51,237,629 |
| 2026-09-01 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 45,453,793 |
| 2026-08-31 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 44,603,309 |
| 2026-08-28 | 1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 47,440,246 |
| 2026-08-27 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 37,098,398 |
| 2026-08-26 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 43,720,898 |
| 2026-08-25 | 1.410 | 1.460 | 1.400 | 1.450 | 1.450 | 55,190,602 |
| 2026-08-24 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 27,996,336 |
| 2026-08-21 | 1.430 | 1.440 | 1.400 | 1.430 | 1.430 | 29,026,836 |
| 2026-08-20 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 34,986,402 |
| 2026-08-19 | 1.460 | 1.470 | 1.410 | 1.410 | 1.410 | 35,224,602 |
| 2026-08-18 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 25,269,600 |
| 2026-08-17 | 1.450 | 1.480 | 1.430 | 1.470 | 1.470 | 31,373,400 |
| 2026-08-14 | 1.490 | 1.490 | 1.430 | 1.460 | 1.460 | 50,788,047 |
| 2026-08-13 | 1.520 | 1.530 | 1.480 | 1.490 | 1.490 | 58,109,629 |
| 2026-08-12 | 1.480 | 1.520 | 1.480 | 1.510 | 1.510 | 61,806,414 |
| 2026-08-11 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 45,363,277 |
| 2026-08-10 | 1.430 | 1.460 | 1.410 | 1.460 | 1.460 | 57,013,953 |
| 2026-08-07 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 44,245,648 |
| 2026-08-06 | 1.430 | 1.470 | 1.400 | 1.440 | 1.440 | 64,230,898 |
| 2026-08-05 | 1.430 | 1.450 | 1.410 | 1.430 | 1.430 | 56,029,602 |
| 2026-08-04 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 33,794,500 |
| 2026-08-03 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 41,403,551 |
| 2026-07-31 | 1.380 | 1.410 | 1.370 | 1.400 | 1.400 | 44,015,477 |
| 2026-07-30 | 1.370 | 1.420 | 1.370 | 1.380 | 1.380 | 74,309,078 |
| 2026-07-29 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 54,283,504 |
| 2026-07-28 | 1.340 | 1.380 | 1.330 | 1.350 | 1.350 | 48,413,199 |
| 2026-07-27 | 1.310 | 1.350 | 1.300 | 1.340 | 1.340 | 41,163,102 |
| 2026-07-24 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 33,726,148 |
Page 1 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.