Shanghai Metersbonwe Fashion and Accessories Co., Ltd. (002269.SZ) SHZ
1.64
-0.11(-6.29%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
1.64
-0.11(-6.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1.73 | 1.64 | 1.64 | 1.74 | 1.63 | 103.78M |
| April 02, 2026 | 1.81 | 1.75 | 1.75 | 1.81 | 1.72 | 197.19M |
| April 01, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.8 | 144.07M |
| March 31, 2026 | 1.7 | 1.67 | 1.67 | 1.73 | 1.66 | 57.2M |
| March 30, 2026 | 1.67 | 1.7 | 1.7 | 1.7 | 1.65 | 55.64M |
| March 27, 2026 | 1.65 | 1.69 | 1.69 | 1.7 | 1.64 | 50.18M |
| March 26, 2026 | 1.71 | 1.67 | 1.67 | 1.74 | 1.66 | 60.24M |
| March 25, 2026 | 1.67 | 1.72 | 1.72 | 1.72 | 1.66 | 73.99M |
| March 24, 2026 | 1.62 | 1.67 | 1.67 | 1.67 | 1.59 | 80.43M |
| March 23, 2026 | 1.64 | 1.59 | 1.59 | 1.66 | 1.58 | 82.31M |
| March 20, 2026 | 1.74 | 1.68 | 1.68 | 1.75 | 1.67 | 69.61M |
| March 19, 2026 | 1.78 | 1.74 | 1.74 | 1.79 | 1.73 | 71.88M |
| March 18, 2026 | 1.84 | 1.8 | 1.8 | 1.84 | 1.78 | 88.04M |
| March 17, 2026 | 1.82 | 1.84 | 1.84 | 1.88 | 1.81 | 110.09M |
| March 16, 2026 | 1.8 | 1.82 | 1.82 | 1.82 | 1.79 | 50.9M |
| March 13, 2026 | 1.8 | 1.8 | 1.8 | 1.82 | 1.79 | 52.08M |
| March 12, 2026 | 1.81 | 1.81 | 1.81 | 1.83 | 1.8 | 43.58M |
| March 11, 2026 | 1.83 | 1.81 | 1.81 | 1.84 | 1.8 | 50.4M |
| March 10, 2026 | 1.8 | 1.84 | 1.84 | 1.84 | 1.8 | 23.44M |
| March 09, 2026 | 1.82 | 1.82 | 1.82 | 1.84 | 1.79 | 62.1M |
| March 06, 2026 | 1.8 | 1.84 | 1.84 | 1.85 | 1.79 | 59.49M |
| March 05, 2026 | 1.81 | 1.81 | 1.81 | 1.82 | 1.79 | 63.4M |
| March 04, 2026 | 1.91 | 1.79 | 1.79 | 1.91 | 1.77 | 36.4M |
| March 03, 2026 | 1.89 | 1.81 | 1.81 | 1.91 | 1.81 | 89.98M |
| March 02, 2026 | 1.92 | 1.88 | 1.88 | 1.93 | 1.88 | 94.44M |
| February 27, 2026 | 1.91 | 1.95 | 1.95 | 1.96 | 1.89 | 90.53M |
| February 26, 2026 | 1.94 | 1.91 | 1.91 | 1.96 | 1.89 | 84.7M |
| February 25, 2026 | 1.89 | 1.94 | 1.94 | 1.96 | 1.88 | 105.21M |
| February 24, 2026 | 1.85 | 1.88 | 1.88 | 1.89 | 1.85 | 62.76M |
| February 13, 2026 | 1.86 | 1.84 | 0 | 1.88 | 1.83 | 56.4M |
| February 12, 2026 | 1.9 | 1.85 | 0 | 1.91 | 1.85 | 78.39M |
| February 11, 2026 | 1.92 | 1.91 | 0 | 1.93 | 1.9 | 51.89M |
| February 10, 2026 | 1.91 | 1.92 | 0 | 1.94 | 1.89 | 65.59M |
| February 09, 2026 | 1.88 | 1.91 | 0 | 1.92 | 1.88 | 65.93M |
| February 06, 2026 | 1.86 | 1.88 | 0 | 1.89 | 1.85 | 41.39M |
| February 05, 2026 | 1.87 | 1.87 | 0 | 1.9 | 1.86 | 57.77M |
| February 04, 2026 | 1.84 | 1.87 | 0 | 1.88 | 1.83 | 49.15M |
| February 03, 2026 | 1.82 | 1.84 | 0 | 1.85 | 1.82 | 40.99M |
| February 02, 2026 | 1.86 | 1.82 | 0 | 1.88 | 1.81 | 69.86M |
| January 30, 2026 | 1.89 | 1.88 | 0 | 1.9 | 1.87 | 48.58M |
| January 29, 2026 | 1.9 | 1.89 | 0 | 1.91 | 1.87 | 65.74M |
| January 28, 2026 | 1.91 | 1.9 | 0 | 1.93 | 1.9 | 54.99M |
| January 27, 2026 | 1.93 | 1.92 | 0 | 1.93 | 1.88 | 74.05M |
| January 26, 2026 | 1.98 | 1.93 | 0 | 1.99 | 1.92 | 88.63M |
| January 23, 2026 | 1.97 | 1.98 | 0 | 1.98 | 1.95 | 86.67M |
| January 22, 2026 | 1.93 | 1.96 | 0 | 1.97 | 1.92 | 74.57M |
| January 21, 2026 | 1.93 | 1.93 | 0 | 1.94 | 1.92 | 48.28M |
| January 20, 2026 | 1.93 | 1.94 | 0 | 1.95 | 1.92 | 64.05M |
| January 19, 2026 | 1.91 | 1.93 | 0 | 1.95 | 1.9 | 66.07M |
| January 16, 2026 | 1.96 | 1.92 | 0 | 1.98 | 1.91 | 90.84M |
| January 15, 2026 | 2.03 | 1.96 | 0 | 2.03 | 1.95 | 141.37M |
| January 14, 2026 | 2 | 2.04 | 0 | 2.07 | 1.99 | 176.97M |
| January 13, 2026 | 1.98 | 2.01 | 0 | 2.07 | 1.96 | 222.63M |
| January 12, 2026 | 1.96 | 1.98 | 0 | 1.98 | 1.94 | 106.4M |
| January 09, 2026 | 1.94 | 1.96 | 0 | 1.96 | 1.92 | 99M |
| January 08, 2026 | 1.92 | 1.94 | 0 | 1.95 | 1.91 | 84.86M |
| January 07, 2026 | 1.95 | 1.91 | 0 | 1.96 | 1.91 | 83.08M |
| January 06, 2026 | 1.91 | 1.95 | 0 | 1.96 | 1.91 | 106.41M |
| January 05, 2026 | 1.9 | 1.92 | 0 | 1.93 | 1.89 | 70.71M |
| December 31, 2025 | 1.89 | 1.89 | 0 | 1.91 | 1.87 | 61.53M |