Shanghai Metersbonwe Fashion and Accessories Co., Ltd. - 002269.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	1.91	1.89	1.89	1.92	1.88	73.64M
December 29, 2025	1.92	1.91	1.91	1.94	1.9	63.74M
December 26, 2025	1.94	1.92	1.92	1.95	1.92	73.01M
December 25, 2025	1.94	1.94	1.94	1.97	1.93	61.13M
December 24, 2025	1.93	1.94	1.94	1.95	1.91	58.18M
December 23, 2025	1.99	1.93	1.93	1.99	1.93	98.46M
December 22, 2025	2.01	1.99	1.99	2.02	1.98	93.41M
December 19, 2025	1.91	2	2	2	1.9	173.99M
December 18, 2025	1.89	1.91	1.91	1.95	1.88	94.97M
December 17, 2025	1.9	1.9	1.9	1.92	1.86	101.53M
December 16, 2025	1.92	1.91	1.91	1.95	1.91	82.89M
December 15, 2025	1.91	1.93	1.93	1.95	1.89	63.78M
December 12, 2025	1.93	1.93	1.93	1.95	1.91	61.2M
December 11, 2025	2.03	1.94	1.94	2.03	1.93	140.45M
December 10, 2025	2	2.04	2.04	2.05	1.99	136.28M
December 09, 2025	1.99	2	2	2.01	1.97	104.61M
December 08, 2025	1.99	2	2	2.01	1.98	85.08M
December 05, 2025	1.96	1.98	1.98	1.99	1.94	76.17M
December 04, 2025	2.06	1.97	1.97	2.06	1.97	117.58M
December 03, 2025	2.08	2.04	2.04	2.1	2.03	103M
December 02, 2025	2.08	2.08	2.08	2.1	2.04	86.13M
December 01, 2025	2.09	2.09	2.09	2.13	2.08	96.54M
November 28, 2025	2.06	2.1	2.1	2.1	2.02	118.12M
November 27, 2025	2.11	2.07	2.07	2.14	2.07	115.14M
November 26, 2025	2.06	2.11	2.11	2.14	2.06	143.47M
November 25, 2025	2.05	2.07	2.07	2.09	2.03	112.82M
November 24, 2025	2.08	2.05	2.05	2.09	2.02	104.89M
November 21, 2025	2.17	2.06	2.06	2.21	2.06	187.14M
November 20, 2025	2.3	2.2	2.2	2.31	2.18	227.1M
November 19, 2025	2.34	2.3	2.3	2.39	2.26	272.06M
November 18, 2025	2.4	2.35	2.35	2.44	2.29	246.03M
November 17, 2025	2.35	2.39	2.39	2.42	2.32	346.98M
November 14, 2025	2.27	2.36	2.36	2.5	2.27	610.43M
November 13, 2025	2.2	2.27	2.27	2.32	2.2	203.99M
November 12, 2025	2.25	2.26	2.26	2.29	2.22	190.82M
November 11, 2025	2.22	2.25	2.25	2.26	2.21	191.79M
November 10, 2025	2.17	2.23	2.23	2.23	2.15	138.45M
November 07, 2025	2.2	2.18	2.18	2.25	2.18	136.01M
November 06, 2025	2.33	2.22	2.22	2.34	2.21	184.82M
November 05, 2025	2.23	2.28	2.28	2.38	2.22	276.25M
November 04, 2025	2.22	2.25	2.25	2.28	2.18	232.87M
November 03, 2025	2.14	2.22	2.22	2.23	2.14	173.43M
October 31, 2025	2.28	2.21	2.21	2.32	2.21	350.19M
October 30, 2025	2.42	2.46	2.46	2.64	2.41	617.26M
October 29, 2025	2.3	2.4	2.4	2.42	2.27	173.91M
October 28, 2025	2.33	2.31	2.31	2.36	2.29	96.76M
October 27, 2025	2.4	2.34	2.34	2.41	2.33	113.46M
October 24, 2025	2.39	2.38	2.38	2.41	2.34	155.92M
October 23, 2025	2.37	2.38	2.38	2.39	2.33	92.25M
October 22, 2025	2.35	2.39	2.39	2.39	2.33	115.21M
October 21, 2025	2.3	2.35	2.35	2.36	2.29	96.64M
October 20, 2025	2.3	2.3	2.3	2.33	2.27	109.68M
October 17, 2025	2.3	2.27	2.27	2.34	2.27	86.18M
October 16, 2025	2.39	2.31	2.31	2.4	2.3	108.25M
October 15, 2025	2.32	2.38	2.38	2.39	2.31	122.39M
October 14, 2025	2.37	2.31	2.31	2.42	2.31	107.76M
October 13, 2025	2.26	2.35	2.35	2.36	2.23	104.15M
October 10, 2025	2.38	2.38	2.38	2.43	2.36	117.38M
October 09, 2025	2.44	2.37	2.37	2.44	2.36	99.55M
September 30, 2025	2.45	2.4	2.4	2.46	2.39	112.28M

Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (002269.SZ) SHZ