Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China · Delayed Price · Currency is CNY 1.590
+0.010 (0.63%)
May 19, 2026, 10:35 AM CST
SHE:002269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | - | 31,093,780 |
| Apr 17, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 39,488,500 |
| Apr 16, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 38,226,450 |
| Apr 15, 2026 | 1.68 | 1.69 | 1.64 | 1.64 | 1.64 | -2.38% | 55,383,300 |
| Apr 14, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 40,650,030 |
| Apr 13, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | - | 39,794,000 |
| Apr 10, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | - | 49,922,470 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 63,212,900 |
| Apr 8, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 75,229,990 |
| Apr 7, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 2.44% | 63,622,700 |
| Apr 3, 2026 | 1.73 | 1.74 | 1.63 | 1.64 | 1.64 | -6.29% | 103,779,500 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | -4.89% | 197,188,400 |
| Apr 1, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | 10.18% | 143,729,800 |
| Mar 31, 2026 | 1.70 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 57,200,180 |
| Mar 30, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 52,202,680 |
| Mar 27, 2026 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 1.20% | 50,184,400 |
| Mar 26, 2026 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -2.91% | 59,184,540 |
| Mar 25, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 71,663,530 |
| Mar 24, 2026 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 5.03% | 80,430,600 |
| Mar 23, 2026 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | -5.36% | 82,309,750 |
| Mar 20, 2026 | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -3.45% | 68,571,600 |
| Mar 19, 2026 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -3.33% | 71,373,850 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 85,728,620 |
| Mar 17, 2026 | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | 1.10% | 110,085,900 |
| Mar 16, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 45,817,800 |
| Mar 13, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 52,076,010 |
| Mar 12, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 43,582,250 |
| Mar 11, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 50,400,600 |
| Mar 10, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 35,130,550 |
| Mar 9, 2026 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | -1.09% | 60,600,600 |
| Mar 6, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 1.66% | 57,749,600 |
| Mar 5, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | 1.12% | 62,619,900 |
| Mar 4, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 53,817,910 |