Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China · Delayed Price · Currency is CNY 1.280
+0.010 (0.79%)
Oct 28, 2026, 3:04 PM CST
SHE:002269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 27,478,300 |
| Oct 27, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 35,688,500 |
| Oct 26, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | - | 47,696,481 |
| Oct 23, 2026 | 1.27 | 1.29 | 1.22 | 1.29 | 1.29 | 1.57% | 52,293,300 |
| Oct 22, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 46,411,900 |
| Oct 21, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 39,070,271 |
| Oct 20, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 40,379,200 |
| Oct 19, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 48,378,300 |
| Oct 16, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | - | 55,124,800 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -5.04% | 88,117,500 |
| Oct 14, 2026 | 1.38 | 1.46 | 1.36 | 1.39 | 1.39 | - | 115,496,200 |
| Oct 13, 2026 | 1.37 | 1.40 | 1.34 | 1.39 | 1.39 | 1.46% | 52,253,500 |
| Oct 12, 2026 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -2.84% | 57,558,170 |
| Oct 9, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 56,281,000 |
| Oct 8, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 37,350,060 |
| Sep 30, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 42,990,900 |
| Sep 29, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 39,992,360 |
| Sep 28, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 36,996,200 |
| Sep 24, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | - | 44,735,000 |
| Sep 23, 2026 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 57,323,900 |
| Sep 22, 2026 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 74,369,100 |
| Sep 21, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 61,607,952 |
| Sep 18, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 50,628,388 |
| Sep 17, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 46,425,200 |
| Sep 16, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | - | 40,738,280 |
| Sep 15, 2026 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 62,139,900 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 31,104,500 |
| Sep 11, 2026 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 58,142,000 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -1.97% | 44,943,300 |
| Sep 9, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 49,689,200 |
| Sep 8, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 2.68% | 66,370,700 |
| Sep 7, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 40,224,600 |
| Sep 4, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 33,666,300 |
| Sep 3, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 46,523,820 |
| Sep 2, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | - | 51,252,629 |
| Sep 1, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 45,473,194 |
| Aug 31, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 44,629,507 |
| Aug 28, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 1.37% | 47,482,950 |
| Aug 27, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 37,128,500 |
| 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 |