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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2.36	2.43	2.43	2.46	2.32	171.87M
September 26, 2025	2.41	2.37	2.37	2.42	2.35	155.24M
September 25, 2025	2.45	2.42	2.42	2.46	2.38	185.41M
September 24, 2025	2.5	2.44	2.44	2.55	2.41	214.91M
September 23, 2025	2.57	2.52	2.52	2.61	2.46	244.69M
September 22, 2025	2.6	2.62	2.62	2.74	2.56	331.28M
September 19, 2025	2.72	2.72	2.72	2.9	2.72	198.31M
September 18, 2025	2.99	3.02	3.02	3.21	2.91	737.21M
September 17, 2025	2.9	2.92	2.92	3.03	2.86	404.22M
September 16, 2025	2.93	2.96	2.96	2.99	2.8	446.42M
September 15, 2025	3.11	2.87	2.87	3.23	2.85	644.69M
September 12, 2025	2.72	2.94	2.94	2.94	2.65	533.89M
September 11, 2025	2.6	2.67	2.67	2.68	2.51	423.12M
September 10, 2025	2.59	2.69	2.69	2.79	2.56	556.19M
September 09, 2025	2.62	2.54	2.54	2.74	2.51	361.35M
September 08, 2025	2.74	2.68	2.68	2.79	2.62	400.98M
September 05, 2025	2.6	2.73	2.73	2.92	2.45	777.02M
September 04, 2025	2.65	2.65	2.65	2.65	2.49	500.47M

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