Shanghai Metersbonwe Fashion & Accessories Co., Ltd Class A 002269

SZSE · China · Consumer Non-Durables

CNY 1.39+0.02 (+1.46%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 1.39	+1.46%	CNY 1.39	CNY 1.40	CNY 1.36	42.94M
2026-09-29	CNY 1.37	+0.74%	CNY 1.36	CNY 1.40	CNY 1.35	39.99M
2026-09-28	CNY 1.36	-2.16%	CNY 1.39	CNY 1.40	CNY 1.35	37.00M
2026-09-24	CNY 1.39	0.00%	CNY 1.38	CNY 1.41	CNY 1.37	44.71M
2026-09-23	CNY 1.39	-2.11%	CNY 1.41	CNY 1.44	CNY 1.39	57.32M
2026-09-22	CNY 1.42	-2.07%	CNY 1.46	CNY 1.46	CNY 1.39	74.35M
2026-09-21	CNY 1.45	+2.11%	CNY 1.43	CNY 1.46	CNY 1.40	61.50M
2026-09-18	CNY 1.42	+0.71%	CNY 1.41	CNY 1.44	CNY 1.40	50.61M
2026-09-17	CNY 1.41	+1.44%	CNY 1.38	CNY 1.42	CNY 1.37	46.41M
2026-09-16	CNY 1.39	0.00%	CNY 1.38	CNY 1.40	CNY 1.35	40.61M
2026-09-15	CNY 1.39	-3.47%	CNY 1.44	CNY 1.45	CNY 1.38	62.12M
2026-09-14	CNY 1.44	-0.69%	CNY 1.45	CNY 1.47	CNY 1.43	31.05M
2026-09-11	CNY 1.45	-2.68%	CNY 1.49	CNY 1.49	CNY 1.42	58.14M
2026-09-10	CNY 1.49	-1.97%	CNY 1.51	CNY 1.51	CNY 1.47	44.94M
2026-09-09	CNY 1.52	-0.65%	CNY 1.53	CNY 1.54	CNY 1.50	49.61M
2026-09-08	CNY 1.53	+2.68%	CNY 1.49	CNY 1.54	CNY 1.49	66.37M
2026-09-07	CNY 1.49	+1.36%	CNY 1.47	CNY 1.50	CNY 1.46	40.22M
2026-09-04	CNY 1.47	0.00%	CNY 1.47	CNY 1.50	CNY 1.46	33.67M
2026-09-03	CNY 1.47	-2.00%	CNY 1.51	CNY 1.52	CNY 1.46	46.52M
2026-09-02	CNY 1.50	0.00%	CNY 1.50	CNY 1.51	CNY 1.47	51.24M
2026-09-01	CNY 1.50	+2.04%	CNY 1.47	CNY 1.52	CNY 1.47	45.45M
2026-08-31	CNY 1.47	-0.68%	CNY 1.47	CNY 1.49	CNY 1.45	44.60M
2026-08-28	CNY 1.48	+1.37%	CNY 1.46	CNY 1.49	CNY 1.44	47.44M
2026-08-27	CNY 1.46	-0.68%	CNY 1.46	CNY 1.48	CNY 1.45	37.10M
2026-08-26	CNY 1.47	+1.38%	CNY 1.45	CNY 1.49	CNY 1.45	43.72M
2026-08-25	CNY 1.45	+3.57%	CNY 1.41	CNY 1.46	CNY 1.40	55.19M
2026-08-24	CNY 1.40	-2.10%	CNY 1.44	CNY 1.44	CNY 1.40	28.00M
2026-08-21	CNY 1.43	-0.69%	CNY 1.43	CNY 1.44	CNY 1.40	29.03M
2026-08-20	CNY 1.44	+2.13%	CNY 1.42	CNY 1.45	CNY 1.41	34.99M
2026-08-19	CNY 1.41	-3.42%	CNY 1.46	CNY 1.47	CNY 1.41	35.22M
2026-08-18	CNY 1.46	-0.68%	CNY 1.47	CNY 1.48	CNY 1.45	25.27M
2026-08-17	CNY 1.47	+0.68%	CNY 1.45	CNY 1.48	CNY 1.43	31.37M
2026-08-14	CNY 1.46	-2.01%	CNY 1.49	CNY 1.49	CNY 1.43	50.79M
2026-08-13	CNY 1.49	-1.32%	CNY 1.52	CNY 1.53	CNY 1.48	58.11M
2026-08-12	CNY 1.51	+2.03%	CNY 1.48	CNY 1.52	CNY 1.48	61.81M
2026-08-11	CNY 1.48	+1.37%	CNY 1.46	CNY 1.49	CNY 1.45	45.36M
2026-08-10	CNY 1.46	+2.82%	CNY 1.43	CNY 1.46	CNY 1.41	57.01M
2026-08-07	CNY 1.42	-1.39%	CNY 1.44	CNY 1.44	CNY 1.39	44.25M
2026-08-06	CNY 1.44	+0.70%	CNY 1.43	CNY 1.47	CNY 1.40	64.23M
2026-08-05	CNY 1.43	0.00%	CNY 1.43	CNY 1.45	CNY 1.41	56.03M
2026-08-04	CNY 1.43	+0.70%	CNY 1.42	CNY 1.44	CNY 1.41	33.79M
2026-08-03	CNY 1.42	+1.43%	CNY 1.40	CNY 1.42	CNY 1.39	41.40M
2026-07-31	CNY 1.40	+1.45%	CNY 1.38	CNY 1.41	CNY 1.37	44.02M
2026-07-30	CNY 1.38	0.00%	CNY 1.37	CNY 1.42	CNY 1.37	74.31M
2026-07-29	CNY 1.38	+2.22%	CNY 1.36	CNY 1.39	CNY 1.35	54.28M
2026-07-28	CNY 1.35	+0.75%	CNY 1.34	CNY 1.38	CNY 1.33	48.41M
2026-07-27	CNY 1.34	+2.29%	CNY 1.31	CNY 1.35	CNY 1.30	41.16M
2026-07-24	CNY 1.31	-2.96%	CNY 1.35	CNY 1.36	CNY 1.31	33.73M
2026-07-23	CNY 1.35	+1.50%	CNY 1.32	CNY 1.36	CNY 1.31	50.95M
2026-07-22	CNY 1.33	+0.76%	CNY 1.32	CNY 1.34	CNY 1.31	34.35M
2026-07-21	CNY 1.32	-0.75%	CNY 1.32	CNY 1.34	CNY 1.29	60.52M
2026-07-20	CNY 1.33	-1.48%	CNY 1.35	CNY 1.37	CNY 1.31	62.61M
2026-07-17	CNY 1.35	-3.57%	CNY 1.40	CNY 1.43	CNY 1.34	72.14M
2026-07-16	CNY 1.40	+1.45%	CNY 1.38	CNY 1.41	CNY 1.36	55.28M
2026-07-15	CNY 1.38	0.00%	CNY 1.37	CNY 1.43	CNY 1.36	78.96M
2026-07-14	CNY 1.38	+4.55%	CNY 1.32	CNY 1.39	CNY 1.31	77.39M
2026-07-13	CNY 1.32	-4.35%	CNY 1.38	CNY 1.39	CNY 1.31	70.05M
2026-07-10	CNY 1.38	+2.99%	CNY 1.33	CNY 1.41	CNY 1.32	85.11M
2026-07-09	CNY 1.34	+1.52%	CNY 1.32	CNY 1.36	CNY 1.30	61.07M
2026-07-08	CNY 1.32	+0.76%	CNY 1.30	CNY 1.33	CNY 1.29	44.12M
2026-07-07	CNY 1.31	-2.96%	CNY 1.35	CNY 1.36	CNY 1.30	42.13M
2026-07-06	CNY 1.35	-2.17%	CNY 1.37	CNY 1.40	CNY 1.35	34.68M
2026-07-03	CNY 1.38	+1.47%	CNY 1.36	CNY 1.39	CNY 1.35	54.85M
2026-07-02	CNY 1.36	+0.74%	CNY 1.35	CNY 1.40	CNY 1.34	62.85M
2026-07-01	CNY 1.35	+3.05%	CNY 1.31	CNY 1.37	CNY 1.30	70.32M
2026-06-30	CNY 1.31	-0.76%	CNY 1.32	CNY 1.34	CNY 1.29	41.79M
2026-06-29	CNY 1.32	0.00%	CNY 1.31	CNY 1.34	CNY 1.27	53.36M
2026-06-26	CNY 1.32	-1.49%	CNY 1.33	CNY 1.35	CNY 1.31	36.13M
2026-06-25	CNY 1.34	-2.19%	CNY 1.36	CNY 1.37	CNY 1.33	45.24M
2026-06-24	CNY 1.37	-4.20%	CNY 1.44	CNY 1.46	CNY 1.36	62.20M
2026-06-23	CNY 1.43	+2.88%	CNY 1.39	CNY 1.47	CNY 1.38	72.24M
2026-06-22	CNY 1.39	-0.71%	CNY 1.39	CNY 1.40	CNY 1.34	52.00M
2026-06-18	CNY 1.40	-0.71%	CNY 1.40	CNY 1.42	CNY 1.36	37.20M
2026-06-17	CNY 1.41	-3.42%	CNY 1.46	CNY 1.46	CNY 1.40	54.81M
2026-06-16	CNY 1.46	-2.01%	CNY 1.49	CNY 1.50	CNY 1.45	46.33M
2026-06-15	CNY 1.49	-1.32%	CNY 1.51	CNY 1.55	CNY 1.48	58.61M
2026-06-12	CNY 1.51	+3.42%	CNY 1.47	CNY 1.56	CNY 1.46	88.88M
2026-06-11	CNY 1.46	-0.68%	CNY 1.45	CNY 1.47	CNY 1.43	43.30M
2026-06-10	CNY 1.47	-3.29%	CNY 1.52	CNY 1.52	CNY 1.45	57.36M
2026-06-09	CNY 1.52	-1.30%	CNY 1.54	CNY 1.55	CNY 1.51	42.40M
2026-06-08	CNY 1.54	-0.65%	CNY 1.53	CNY 1.57	CNY 1.52	56.35M
2026-06-05	CNY 1.55	+1.31%	CNY 1.52	CNY 1.58	CNY 1.52	54.03M
2026-06-04	CNY 1.53	-1.92%	CNY 1.55	CNY 1.57	CNY 1.52	42.12M
2026-06-03	CNY 1.56	-0.64%	CNY 1.57	CNY 1.57	CNY 1.53	44.14M
2026-06-02	CNY 1.57	-1.87%	CNY 1.59	CNY 1.60	CNY 1.55	56.86M
2026-06-01	CNY 1.60	+3.90%	CNY 1.54	CNY 1.60	CNY 1.52	74.49M
2026-05-29	CNY 1.54	+0.65%	CNY 1.52	CNY 1.57	CNY 1.52	56.45M
2026-05-28	CNY 1.53	+0.66%	CNY 1.52	CNY 1.54	CNY 1.51	32.75M
2026-05-27	CNY 1.52	-2.56%	CNY 1.56	CNY 1.56	CNY 1.51	48.52M
2026-05-26	CNY 1.56	-3.11%	CNY 1.60	CNY 1.61	CNY 1.54	57.93M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 1.39	+1.46%	CNY 1.39	CNY 1.40	CNY 1.36	42.94M
2026-09-29	CNY 1.37	+0.74%	CNY 1.36	CNY 1.40	CNY 1.35	39.99M
2026-09-28	CNY 1.36	-2.16%	CNY 1.39	CNY 1.40	CNY 1.35	37.00M
2026-09-24	CNY 1.39	0.00%	CNY 1.38	CNY 1.41	CNY 1.37	44.71M
2026-09-23	CNY 1.39	-2.11%	CNY 1.41	CNY 1.44	CNY 1.39	57.32M
2026-09-22	CNY 1.42	-2.07%	CNY 1.46	CNY 1.46	CNY 1.39	74.35M
2026-09-21	CNY 1.45	+2.11%	CNY 1.43	CNY 1.46	CNY 1.40	61.50M
2026-09-18	CNY 1.42	+0.71%	CNY 1.41	CNY 1.44	CNY 1.40	50.61M
2026-09-17	CNY 1.41	+1.44%	CNY 1.38	CNY 1.42	CNY 1.37	46.41M
2026-09-16	CNY 1.39	0.00%	CNY 1.38	CNY 1.40	CNY 1.35	40.61M
2026-09-15	CNY 1.39	-3.47%	CNY 1.44	CNY 1.45	CNY 1.38	62.12M
2026-09-14	CNY 1.44	-0.69%	CNY 1.45	CNY 1.47	CNY 1.43	31.05M
2026-09-11	CNY 1.45	-2.68%	CNY 1.49	CNY 1.49	CNY 1.42	58.14M
2026-09-10	CNY 1.49	-1.97%	CNY 1.51	CNY 1.51	CNY 1.47	44.94M
2026-09-09	CNY 1.52	-0.65%	CNY 1.53	CNY 1.54	CNY 1.50	49.61M
2026-09-08	CNY 1.53	+2.68%	CNY 1.49	CNY 1.54	CNY 1.49	66.37M
2026-09-07	CNY 1.49	+1.36%	CNY 1.47	CNY 1.50	CNY 1.46	40.22M
2026-09-04	CNY 1.47	0.00%	CNY 1.47	CNY 1.50	CNY 1.46	33.67M
2026-09-03	CNY 1.47	-2.00%	CNY 1.51	CNY 1.52	CNY 1.46	46.52M
2026-09-02	CNY 1.50	0.00%	CNY 1.50	CNY 1.51	CNY 1.47	51.24M
2026-09-01	CNY 1.50	+2.04%	CNY 1.47	CNY 1.52	CNY 1.47	45.45M
2026-08-31	CNY 1.47	-0.68%	CNY 1.47	CNY 1.49	CNY 1.45	44.60M
2026-08-28	CNY 1.48	+1.37%	CNY 1.46	CNY 1.49	CNY 1.44	47.44M
2026-08-27	CNY 1.46	-0.68%	CNY 1.46	CNY 1.48	CNY 1.45	37.10M
2026-08-26	CNY 1.47	+1.38%	CNY 1.45	CNY 1.49	CNY 1.45	43.72M
2026-08-25	CNY 1.45	+3.57%	CNY 1.41	CNY 1.46	CNY 1.40	55.19M
2026-08-24	CNY 1.40	-2.10%	CNY 1.44	CNY 1.44	CNY 1.40	28.00M
2026-08-21	CNY 1.43	-0.69%	CNY 1.43	CNY 1.44	CNY 1.40	29.03M
2026-08-20	CNY 1.44	+2.13%	CNY 1.42	CNY 1.45	CNY 1.41	34.99M
2026-08-19	CNY 1.41	-3.42%	CNY 1.46	CNY 1.47	CNY 1.41	35.22M
2026-08-18	CNY 1.46	-0.68%	CNY 1.47	CNY 1.48	CNY 1.45	25.27M
2026-08-17	CNY 1.47	+0.68%	CNY 1.45	CNY 1.48	CNY 1.43	31.37M
2026-08-14	CNY 1.46	-2.01%	CNY 1.49	CNY 1.49	CNY 1.43	50.79M
2026-08-13	CNY 1.49	-1.32%	CNY 1.52	CNY 1.53	CNY 1.48	58.11M
2026-08-12	CNY 1.51	+2.03%	CNY 1.48	CNY 1.52	CNY 1.48	61.81M
2026-08-11	CNY 1.48	+1.37%	CNY 1.46	CNY 1.49	CNY 1.45	45.36M
2026-08-10	CNY 1.46	+2.82%	CNY 1.43	CNY 1.46	CNY 1.41	57.01M
2026-08-07	CNY 1.42	-1.39%	CNY 1.44	CNY 1.44	CNY 1.39	44.25M
2026-08-06	CNY 1.44	+0.70%	CNY 1.43	CNY 1.47	CNY 1.40	64.23M
2026-08-05	CNY 1.43	0.00%	CNY 1.43	CNY 1.45	CNY 1.41	56.03M
2026-08-04	CNY 1.43	+0.70%	CNY 1.42	CNY 1.44	CNY 1.41	33.79M
2026-08-03	CNY 1.42	+1.43%	CNY 1.40	CNY 1.42	CNY 1.39	41.40M
2026-07-31	CNY 1.40	+1.45%	CNY 1.38	CNY 1.41	CNY 1.37	44.02M
2026-07-30	CNY 1.38	0.00%	CNY 1.37	CNY 1.42	CNY 1.37	74.31M
2026-07-29	CNY 1.38	+2.22%	CNY 1.36	CNY 1.39	CNY 1.35	54.28M
2026-07-28	CNY 1.35	+0.75%	CNY 1.34	CNY 1.38	CNY 1.33	48.41M
2026-07-27	CNY 1.34	+2.29%	CNY 1.31	CNY 1.35	CNY 1.30	41.16M
2026-07-24	CNY 1.31	-2.96%	CNY 1.35	CNY 1.36	CNY 1.31	33.73M
2026-07-23	CNY 1.35	+1.50%	CNY 1.32	CNY 1.36	CNY 1.31	50.95M
2026-07-22	CNY 1.33	+0.76%	CNY 1.32	CNY 1.34	CNY 1.31	34.35M
2026-07-21	CNY 1.32	-0.75%	CNY 1.32	CNY 1.34	CNY 1.29	60.52M
2026-07-20	CNY 1.33	-1.48%	CNY 1.35	CNY 1.37	CNY 1.31	62.61M
2026-07-17	CNY 1.35	-3.57%	CNY 1.40	CNY 1.43	CNY 1.34	72.14M
2026-07-16	CNY 1.40	+1.45%	CNY 1.38	CNY 1.41	CNY 1.36	55.28M
2026-07-15	CNY 1.38	0.00%	CNY 1.37	CNY 1.43	CNY 1.36	78.96M
2026-07-14	CNY 1.38	+4.55%	CNY 1.32	CNY 1.39	CNY 1.31	77.39M
2026-07-13	CNY 1.32	-4.35%	CNY 1.38	CNY 1.39	CNY 1.31	70.05M
2026-07-10	CNY 1.38	+2.99%	CNY 1.33	CNY 1.41	CNY 1.32	85.11M
2026-07-09	CNY 1.34	+1.52%	CNY 1.32	CNY 1.36	CNY 1.30	61.07M
2026-07-08	CNY 1.32	+0.76%	CNY 1.30	CNY 1.33	CNY 1.29	44.12M
2026-07-07	CNY 1.31	-2.96%	CNY 1.35	CNY 1.36	CNY 1.30	42.13M
2026-07-06	CNY 1.35	-2.17%	CNY 1.37	CNY 1.40	CNY 1.35	34.68M
2026-07-03	CNY 1.38	+1.47%	CNY 1.36	CNY 1.39	CNY 1.35	54.85M
2026-07-02	CNY 1.36	+0.74%	CNY 1.35	CNY 1.40	CNY 1.34	62.85M
2026-07-01	CNY 1.35	+3.05%	CNY 1.31	CNY 1.37	CNY 1.30	70.32M
2026-06-30	CNY 1.31	-0.76%	CNY 1.32	CNY 1.34	CNY 1.29	41.79M
2026-06-29	CNY 1.32	0.00%	CNY 1.31	CNY 1.34	CNY 1.27	53.36M
2026-06-26	CNY 1.32	-1.49%	CNY 1.33	CNY 1.35	CNY 1.31	36.13M
2026-06-25	CNY 1.34	-2.19%	CNY 1.36	CNY 1.37	CNY 1.33	45.24M
2026-06-24	CNY 1.37	-4.20%	CNY 1.44	CNY 1.46	CNY 1.36	62.20M
2026-06-23	CNY 1.43	+2.88%	CNY 1.39	CNY 1.47	CNY 1.38	72.24M
2026-06-22	CNY 1.39	-0.71%	CNY 1.39	CNY 1.40	CNY 1.34	52.00M
2026-06-18	CNY 1.40	-0.71%	CNY 1.40	CNY 1.42	CNY 1.36	37.20M
2026-06-17	CNY 1.41	-3.42%	CNY 1.46	CNY 1.46	CNY 1.40	54.81M
2026-06-16	CNY 1.46	-2.01%	CNY 1.49	CNY 1.50	CNY 1.45	46.33M
2026-06-15	CNY 1.49	-1.32%	CNY 1.51	CNY 1.55	CNY 1.48	58.61M
2026-06-12	CNY 1.51	+3.42%	CNY 1.47	CNY 1.56	CNY 1.46	88.88M
2026-06-11	CNY 1.46	-0.68%	CNY 1.45	CNY 1.47	CNY 1.43	43.30M
2026-06-10	CNY 1.47	-3.29%	CNY 1.52	CNY 1.52	CNY 1.45	57.36M
2026-06-09	CNY 1.52	-1.30%	CNY 1.54	CNY 1.55	CNY 1.51	42.40M
2026-06-08	CNY 1.54	-0.65%	CNY 1.53	CNY 1.57	CNY 1.52	56.35M
2026-06-05	CNY 1.55	+1.31%	CNY 1.52	CNY 1.58	CNY 1.52	54.03M
2026-06-04	CNY 1.53	-1.92%	CNY 1.55	CNY 1.57	CNY 1.52	42.12M
2026-06-03	CNY 1.56	-0.64%	CNY 1.57	CNY 1.57	CNY 1.53	44.14M
2026-06-02	CNY 1.57	-1.87%	CNY 1.59	CNY 1.60	CNY 1.55	56.86M
2026-06-01	CNY 1.60	+3.90%	CNY 1.54	CNY 1.60	CNY 1.52	74.49M
2026-05-29	CNY 1.54	+0.65%	CNY 1.52	CNY 1.57	CNY 1.52	56.45M
2026-05-28	CNY 1.53	+0.66%	CNY 1.52	CNY 1.54	CNY 1.51	32.75M
2026-05-27	CNY 1.52	-2.56%	CNY 1.56	CNY 1.56	CNY 1.51	48.52M
2026-05-26	CNY 1.56	-3.11%	CNY 1.60	CNY 1.61	CNY 1.54	57.93M