Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China · Delayed Price · Currency is CNY 1.460
-0.010 (-0.68%)
Aug 27, 2026, 3:04 PM CST
SHE:002269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | - | - | 31,332,000 |
| Aug 26, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 43,724,200 |
| Aug 25, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 3.57% | 55,205,200 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 27,996,337 |
| Aug 21, 2026 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 29,026,830 |
| Aug 20, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 34,986,400 |
| Aug 19, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 35,224,600 |
| Aug 18, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 25,269,600 |
| Aug 17, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 31,386,600 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 50,805,150 |
| Aug 13, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 58,109,629 |
| Aug 12, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 2.03% | 61,811,518 |
| Aug 11, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 45,370,775 |
| Aug 10, 2026 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 57,013,953 |
| Aug 7, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 44,285,850 |
| Aug 6, 2026 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 64,230,900 |
| Aug 5, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | - | 56,029,600 |
| Aug 4, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 33,794,500 |
| Aug 3, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 41,414,750 |
| Jul 31, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 44,015,470 |
| Jul 30, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | - | 74,309,070 |
| Jul 29, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 54,340,306 |
| Jul 28, 2026 | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | 0.75% | 48,413,200 |
| Jul 27, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 41,163,100 |
| Jul 24, 2026 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 33,726,149 |
| Jul 23, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 50,951,800 |
| Jul 22, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 34,348,698 |
| Jul 21, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 60,521,150 |
| Jul 20, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 62,633,162 |
| Jul 17, 2026 | 1.40 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 72,153,487 |
| Jul 16, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 55,383,100 |
| Jul 15, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | - | 78,972,200 |
| Jul 14, 2026 | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | 4.55% | 77,457,400 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -4.35% | 70,054,200 |
| Jul 10, 2026 | 1.33 | 1.41 | 1.32 | 1.38 | 1.38 | 2.99% | 85,105,450 |
| Jul 9, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 61,072,180 |
| Jul 8, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 44,149,023 |
| Jul 7, 2026 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 42,164,100 |
| Jul 6, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 34,696,800 |
| Jul 3, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 54,845,500 |
| Jul 2, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | 0.74% | 62,848,126 |
| Jul 1, 2026 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 3.05% | 70,317,620 |
| Jun 30, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 41,786,550 |
| Jun 29, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | - | 53,361,800 |
| Jun 26, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 36,132,700 |
| Jun 25, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 45,235,800 |
| Jun 24, 2026 | 1.44 | 1.46 | 1.36 | 1.37 | 1.37 | -4.20% | 62,204,028 |
| Jun 23, 2026 | 1.39 | 1.47 | 1.38 | 1.43 | 1.43 | 2.88% | 72,242,226 |
| Jun 22, 2026 | 1.39 | 1.40 | 1.34 | 1.39 | 1.39 | -0.71% | 51,998,400 |
| Jun 18, 2026 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | -0.71% | 37,198,098 |