Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China · Delayed Price · Currency is CNY 1.380
+0.020 (1.47%)
Jul 3, 2026, 3:04 PM CST
SHE:002269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -3.42% | 54,808,300 |
| Jun 16, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 46,327,935 |
| Jun 15, 2026 | 1.51 | 1.55 | 1.48 | 1.49 | 1.49 | -1.32% | 58,605,200 |
| Jun 12, 2026 | 1.47 | 1.56 | 1.46 | 1.51 | 1.51 | 3.42% | 88,877,310 |
| Jun 11, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 43,300,700 |
| Jun 10, 2026 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -3.29% | 57,361,890 |
| Jun 9, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 42,395,700 |
| Jun 8, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 56,348,200 |
| Jun 5, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 54,026,400 |
| Jun 4, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 42,120,370 |
| Jun 3, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 44,139,400 |
| Jun 2, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 56,859,700 |
| Jun 1, 2026 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 74,486,700 |
| May 29, 2026 | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 56,450,700 |
| May 28, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 32,752,500 |
| May 27, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 48,515,950 |
| May 26, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -3.11% | 57,927,730 |
| May 25, 2026 | 1.55 | 1.62 | 1.54 | 1.61 | 1.61 | 3.21% | 57,477,740 |
| May 22, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 50,161,300 |
| May 21, 2026 | 1.64 | 1.65 | 1.52 | 1.55 | 1.55 | -2.52% | 84,353,000 |
| May 20, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 32,542,170 |
| May 19, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 49,364,930 |
| May 18, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 51,613,150 |
| May 15, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | - | 52,682,650 |
| May 14, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 45,559,400 |
| May 13, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.61% | 49,954,850 |
| May 12, 2026 | 1.68 | 1.69 | 1.63 | 1.65 | 1.65 | -2.37% | 58,557,900 |
| May 11, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | - | 46,326,400 |
| May 8, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 54,957,980 |
| May 7, 2026 | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -2.34% | 62,138,700 |
| May 6, 2026 | 1.69 | 1.72 | 1.66 | 1.71 | 1.71 | 0.59% | 84,706,500 |
| Apr 30, 2026 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 6.92% | 164,354,400 |
| Apr 29, 2026 | 1.54 | 1.60 | 1.52 | 1.59 | 1.59 | 3.25% | 80,830,220 |
| Apr 28, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -2.53% | 44,452,020 |
| Apr 27, 2026 | 1.55 | 1.59 | 1.50 | 1.58 | 1.58 | 1.28% | 70,569,720 |
| Apr 24, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 52,332,150 |
| Apr 23, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 40,763,080 |
| Apr 22, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 41,469,900 |
| Apr 21, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 29,103,300 |