Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China · Delayed Price · Currency is CNY 1.390
+0.020 (1.46%)
Sep 30, 2026, 3:04 PM CST
SHE:002269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |