Skip to main content
Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China flag China · Delayed Price · Currency is CNY
1.820
-0.020 (-1.09%)
Mar 9, 2026, 3:04 PM CST

SHE:002269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.801.851.791.841.841.66%57,749,600
Mar 5, 20261.811.821.791.811.811.12%62,619,900
Mar 4, 20261.801.811.771.791.79-1.10%53,817,910
Mar 3, 20261.891.911.811.811.81-3.72%89,976,900
Mar 2, 20261.921.931.881.881.88-3.59%94,439,000
Feb 27, 20261.911.961.891.951.952.09%88,269,450
Feb 26, 20261.941.961.891.911.91-1.55%82,817,150
Feb 25, 20261.891.961.881.941.943.19%103,005,600
Feb 24, 20261.851.891.851.881.882.17%61,326,370
Feb 13, 20261.861.881.831.841.84-0.54%56,396,570
Feb 12, 20261.901.911.851.851.85-3.14%76,939,600
Feb 11, 20261.921.931.901.911.91-0.52%50,917,770
Feb 10, 20261.911.941.891.921.920.52%65,589,370
Feb 9, 20261.881.921.881.911.911.60%65,929,077
Feb 6, 20261.861.891.851.881.880.53%41,394,790
Feb 5, 20261.871.901.861.871.87-54,129,870
Feb 4, 20261.841.881.831.871.871.63%49,145,430
Feb 3, 20261.821.851.821.841.841.10%40,986,640
Feb 2, 20261.861.881.811.821.82-3.19%69,861,400
Jan 30, 20261.891.901.871.881.88-0.53%48,583,220
Jan 29, 20261.901.911.871.891.89-0.53%63,463,970
Jan 28, 20261.911.931.901.901.90-1.04%54,987,730
Jan 27, 20261.931.931.881.921.92-0.52%73,134,530
Jan 26, 20261.981.991.921.931.93-2.53%85,357,900
Jan 23, 20261.971.981.951.981.981.02%86,666,514
Jan 22, 20261.931.971.921.961.961.55%70,844,100
Jan 21, 20261.931.941.921.931.93-0.52%48,282,230
Jan 20, 20261.931.951.921.941.940.52%64,048,050
Jan 19, 20261.911.951.901.931.930.52%66,074,950
Jan 16, 20261.961.981.911.921.92-2.04%89,530,300
Jan 15, 20262.032.031.951.961.96-3.92%139,588,400
Jan 14, 20262.002.071.992.042.041.49%176,967,600
Jan 13, 20261.982.071.962.012.011.52%222,634,500
Jan 12, 20261.961.981.941.981.981.02%104,501,400
Jan 9, 20261.941.961.921.961.961.03%93,929,153
Jan 8, 20261.921.951.911.941.941.57%84,863,793
Jan 7, 20261.951.961.911.911.91-2.05%83,078,370
Jan 6, 20261.911.961.911.951.951.56%106,414,400
Jan 5, 20261.901.931.891.921.921.59%70,706,069
Dec 31, 20251.891.911.871.891.89-60,204,860
Dec 30, 20251.911.921.881.891.89-1.05%71,869,820
Dec 29, 20251.921.941.901.911.91-0.52%63,738,950
Dec 26, 20251.941.951.921.921.92-1.03%71,306,730
Dec 25, 20251.941.971.931.941.94-58,825,330
Dec 24, 20251.931.951.911.941.940.52%58,179,240
Dec 23, 20251.991.991.931.931.93-3.02%97,651,030
Dec 22, 20252.012.021.981.991.99-0.50%93,409,530
Dec 19, 20251.912.001.902.002.004.71%171,867,300
Dec 18, 20251.891.951.881.911.910.53%93,353,450
Dec 17, 20251.901.921.861.901.90-0.52%99,587,080
Dec 16, 20251.921.951.911.911.91-1.04%82,890,400
Dec 15, 20251.911.951.891.931.93-63,780,103
Dec 12, 20251.931.951.911.931.93-0.52%59,081,100
Dec 11, 20252.032.031.931.941.94-4.90%138,421,300
Dec 10, 20252.002.051.992.042.042.00%136,275,300
Dec 9, 20251.992.011.972.002.00-102,468,450
Dec 8, 20251.992.011.982.002.001.01%85,081,500
Dec 5, 20251.961.991.941.981.980.51%73,255,020
Dec 4, 20252.032.061.971.971.97-3.43%116,155,500
Dec 3, 20252.082.102.032.042.04-1.92%101,751,900
Dec 2, 20252.082.102.042.082.08-0.48%84,112,800
Dec 1, 20252.092.132.082.092.09-0.48%96,538,340
Nov 28, 20252.062.102.022.102.101.45%116,239,696
Nov 27, 20252.112.142.072.072.07-1.90%112,953,200
Nov 26, 20252.062.142.062.112.111.93%141,496,085
Nov 25, 20252.052.092.032.072.070.98%112,819,700
Nov 24, 20252.082.092.022.052.05-0.49%104,892,200
Nov 21, 20252.172.212.062.062.06-6.36%187,138,665
Nov 20, 20252.302.312.182.202.20-4.35%225,253,900
Nov 19, 20252.342.392.262.302.30-2.13%269,390,800
Nov 18, 20252.402.442.292.352.35-1.67%243,279,200
Nov 17, 20252.352.422.322.392.391.27%346,978,900
Nov 14, 20252.272.502.272.362.363.96%607,646,400
Nov 13, 20252.242.322.232.272.270.44%201,364,000
Nov 12, 20252.252.292.222.262.260.44%190,824,900
Nov 11, 20252.222.262.212.252.250.90%191,793,500
Nov 10, 20252.172.232.152.232.232.29%138,454,800
Nov 7, 20252.202.252.182.182.18-1.80%131,949,200
Nov 6, 20252.332.342.212.222.22-2.63%184,819,000
Nov 5, 20252.232.382.222.282.281.33%274,051,700
Nov 4, 20252.222.282.182.252.251.35%232,867,200
Nov 3, 20252.142.232.142.222.220.45%170,681,100
Oct 31, 20252.282.322.212.212.21-10.16%350,190,600
Oct 30, 20252.422.642.412.462.462.50%613,542,600
Oct 29, 20252.302.422.272.402.403.90%173,911,100
Oct 28, 20252.332.362.292.312.31-1.28%96,764,180
Oct 27, 20252.402.412.332.342.34-1.68%111,604,800
Oct 24, 20252.392.412.342.382.38-153,540,400
Oct 23, 20252.372.392.332.382.38-0.42%92,250,800
Oct 22, 20252.352.392.332.392.391.70%111,892,600
Oct 21, 20252.302.362.292.352.352.17%96,643,220
Oct 20, 20252.302.332.272.302.301.32%109,678,200
Oct 17, 20252.302.342.272.272.27-1.73%86,177,200
Oct 16, 20252.392.402.302.312.31-2.94%106,557,500
Oct 15, 20252.322.392.312.382.383.03%120,800,100
Oct 14, 20252.372.422.312.312.31-1.70%107,756,900
Oct 13, 20252.262.362.232.352.35-1.26%104,146,500
Oct 10, 20252.382.432.362.382.380.42%115,789,900
Oct 9, 20252.442.442.362.372.37-1.25%98,052,250
Sep 30, 20252.452.462.392.402.40-1.23%110,117,700