Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (SHE:002269)
China
· Delayed Price · Currency is CNY 1.590
+0.050 (3.25%)
Apr 29, 2026, 3:04 PM CST
SHE:002269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.59 | 1.60 | 1.52 | 1.58 | - | 2.60% | 59,060,579 |
| 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% | 57,200,186 |
| 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 |
| Mar 3, 2026 | 1.89 | 1.91 | 1.81 | 1.81 | 1.81 | -3.72% | 89,976,900 |
| Mar 2, 2026 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -3.59% | 94,439,000 |
| Feb 27, 2026 | 1.91 | 1.96 | 1.89 | 1.95 | 1.95 | 2.09% | 88,269,450 |
| Feb 26, 2026 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -1.55% | 82,817,150 |
| Feb 25, 2026 | 1.89 | 1.96 | 1.88 | 1.94 | 1.94 | 3.19% | 103,005,600 |
| Feb 24, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 2.17% | 61,326,370 |
| Feb 13, 2026 | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.54% | 56,396,570 |
| Feb 12, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -3.14% | 76,939,600 |
| Feb 11, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 50,917,770 |
| Feb 10, 2026 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 0.52% | 65,589,370 |
| Feb 9, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.60% | 65,929,077 |
| Feb 6, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 0.53% | 41,394,790 |
| Feb 5, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | - | 54,129,870 |
| Feb 4, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 49,145,430 |
| Feb 3, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 40,986,640 |
| Feb 2, 2026 | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -3.19% | 69,861,400 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -0.53% | 48,583,220 |
| Jan 29, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 63,463,970 |
| Jan 28, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 54,987,730 |
| Jan 27, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | -0.52% | 73,134,530 |
| Jan 26, 2026 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | -2.53% | 85,357,900 |
| Jan 23, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 86,666,514 |
| Jan 22, 2026 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 1.55% | 70,844,100 |
| Jan 21, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 48,282,230 |
| Jan 20, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 64,048,050 |
| Jan 19, 2026 | 1.91 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 66,074,950 |
| Jan 16, 2026 | 1.96 | 1.98 | 1.91 | 1.92 | 1.92 | -2.04% | 89,530,300 |
| Jan 15, 2026 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -3.92% | 139,588,400 |
| Jan 14, 2026 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 1.49% | 176,967,600 |
| Jan 13, 2026 | 1.98 | 2.07 | 1.96 | 2.01 | 2.01 | 1.52% | 222,634,500 |
| Jan 12, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 104,501,400 |
| Jan 9, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 93,929,153 |
| Jan 8, 2026 | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | 1.57% | 84,863,793 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 83,078,370 |
| Jan 6, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 1.56% | 106,414,400 |
| Jan 5, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 70,706,069 |
| Dec 31, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 60,204,860 |
| Dec 30, 2025 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 71,869,820 |
| Dec 29, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 63,738,950 |
| Dec 26, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.03% | 71,306,730 |
| Dec 25, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 58,825,330 |
| Dec 24, 2025 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 58,179,240 |
| Dec 23, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -3.02% | 97,651,030 |
| Dec 22, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 93,409,530 |
| Dec 19, 2025 | 1.91 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 171,867,300 |
| Dec 18, 2025 | 1.89 | 1.95 | 1.88 | 1.91 | 1.91 | 0.53% | 93,353,450 |
| Dec 17, 2025 | 1.90 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 99,587,080 |
| Dec 16, 2025 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 82,890,400 |
| Dec 15, 2025 | 1.91 | 1.95 | 1.89 | 1.93 | 1.93 | - | 63,780,103 |
| Dec 12, 2025 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 59,081,100 |
| Dec 11, 2025 | 2.03 | 2.03 | 1.93 | 1.94 | 1.94 | -4.90% | 138,421,300 |
| Dec 10, 2025 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | 2.00% | 136,275,300 |
| Dec 9, 2025 | 1.99 | 2.01 | 1.97 | 2.00 | 2.00 | - | 102,468,450 |
| Dec 8, 2025 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.01% | 85,081,500 |
| Dec 5, 2025 | 1.96 | 1.99 | 1.94 | 1.98 | 1.98 | 0.51% | 73,255,020 |
| Dec 4, 2025 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -3.43% | 116,155,500 |
| Dec 3, 2025 | 2.08 | 2.10 | 2.03 | 2.04 | 2.04 | -1.92% | 101,751,900 |
| Dec 2, 2025 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.48% | 84,112,800 |
| Dec 1, 2025 | 2.09 | 2.13 | 2.08 | 2.09 | 2.09 | -0.48% | 96,538,340 |
| Nov 28, 2025 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | 1.45% | 116,239,696 |