Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China · Delayed Price · Currency is CNY 4.950
-0.420 (-7.82%)
Nov 21, 2025, 3:04 PM CST
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.30 | 5.34 | 4.94 | 4.95 | 4.95 | -7.82% | 186,750,800 |
| Nov 20, 2025 | 5.52 | 5.52 | 5.35 | 5.37 | 5.37 | -2.54% | 127,371,300 |
| Nov 19, 2025 | 5.59 | 5.65 | 5.47 | 5.51 | 5.51 | -1.25% | 164,822,100 |
| Nov 18, 2025 | 5.83 | 5.87 | 5.53 | 5.58 | 5.58 | -4.62% | 332,416,600 |
| Nov 17, 2025 | 5.30 | 5.85 | 5.25 | 5.85 | 5.85 | 9.96% | 376,018,100 |
| Nov 14, 2025 | 5.28 | 5.49 | 5.24 | 5.32 | 5.32 | 0.95% | 153,098,800 |
| Nov 13, 2025 | 5.18 | 5.31 | 5.15 | 5.27 | 5.27 | 2.13% | 114,652,300 |
| Nov 12, 2025 | 5.35 | 5.35 | 5.11 | 5.16 | 5.16 | -3.55% | 155,038,700 |
| Nov 11, 2025 | 5.34 | 5.38 | 5.23 | 5.35 | 5.35 | -0.19% | 133,810,800 |
| Nov 10, 2025 | 5.44 | 5.49 | 5.33 | 5.36 | 5.36 | -1.83% | 144,455,900 |
| Nov 7, 2025 | 5.51 | 5.58 | 5.43 | 5.46 | 5.46 | -1.80% | 169,113,100 |
| Nov 6, 2025 | 5.41 | 5.77 | 5.36 | 5.56 | 5.56 | 2.96% | 286,851,200 |
| Nov 5, 2025 | 5.23 | 5.42 | 5.22 | 5.40 | 5.40 | 1.89% | 194,294,400 |
| Nov 4, 2025 | 5.31 | 5.49 | 5.27 | 5.30 | 5.30 | -0.56% | 173,663,800 |
| Nov 3, 2025 | 5.24 | 5.35 | 5.19 | 5.33 | 5.33 | 1.72% | 169,733,200 |
| Oct 31, 2025 | 5.24 | 5.42 | 5.21 | 5.24 | 5.24 | - | 188,836,700 |
| Oct 30, 2025 | 5.26 | 5.35 | 5.19 | 5.24 | 5.24 | -0.76% | 294,319,500 |
| Oct 29, 2025 | 4.88 | 5.38 | 4.86 | 5.28 | 5.28 | 7.98% | 398,168,600 |
| Oct 28, 2025 | 4.87 | 4.93 | 4.84 | 4.89 | 4.89 | - | 71,174,510 |
| Oct 27, 2025 | 4.94 | 4.96 | 4.85 | 4.89 | 4.89 | -1.01% | 94,823,440 |
| Oct 24, 2025 | 5.07 | 5.07 | 4.91 | 4.94 | 4.94 | -2.95% | 146,454,000 |
| Oct 23, 2025 | 4.91 | 5.13 | 4.90 | 5.09 | 5.09 | 3.67% | 219,240,400 |
| Oct 22, 2025 | 4.99 | 5.01 | 4.91 | 4.91 | 4.91 | -2.39% | 65,817,200 |
| Oct 21, 2025 | 5.00 | 5.03 | 4.90 | 5.03 | 5.03 | 0.40% | 104,472,800 |
| Oct 20, 2025 | 4.90 | 5.03 | 4.90 | 5.01 | 5.01 | 3.09% | 140,395,400 |
| Oct 17, 2025 | 4.99 | 5.05 | 4.86 | 4.86 | 4.86 | -2.80% | 90,202,280 |
| Oct 16, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -0.60% | 77,880,550 |
| Oct 15, 2025 | 5.00 | 5.07 | 4.95 | 5.03 | 5.03 | 0.40% | 88,464,680 |
| Oct 14, 2025 | 5.02 | 5.18 | 4.99 | 5.01 | 5.01 | 0.40% | 131,349,800 |
| Oct 13, 2025 | 4.82 | 5.01 | 4.81 | 4.99 | 4.99 | 0.60% | 89,034,290 |
| Oct 10, 2025 | 4.92 | 5.03 | 4.88 | 4.96 | 4.96 | 0.61% | 107,342,600 |
| Oct 9, 2025 | 4.72 | 4.93 | 4.71 | 4.93 | 4.93 | 4.45% | 108,381,500 |
| Sep 30, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.21% | 41,466,390 |
| Sep 29, 2025 | 4.67 | 4.74 | 4.59 | 4.71 | 4.71 | 0.21% | 56,508,760 |
| Sep 26, 2025 | 4.65 | 4.78 | 4.64 | 4.70 | 4.70 | 0.64% | 66,881,990 |
| Sep 25, 2025 | 4.71 | 4.73 | 4.64 | 4.67 | 4.67 | -1.27% | 55,283,600 |
| Sep 24, 2025 | 4.72 | 4.75 | 4.67 | 4.73 | 4.73 | -0.63% | 53,673,700 |
| Sep 23, 2025 | 4.81 | 4.82 | 4.66 | 4.76 | 4.76 | -1.45% | 71,119,920 |
| Sep 22, 2025 | 4.84 | 4.85 | 4.76 | 4.83 | 4.83 | - | 56,465,570 |
| Sep 19, 2025 | 4.87 | 4.92 | 4.78 | 4.83 | 4.83 | -1.02% | 80,907,360 |
| Sep 18, 2025 | 4.87 | 5.02 | 4.78 | 4.88 | 4.88 | 0.62% | 162,551,600 |
| Sep 17, 2025 | 4.80 | 4.87 | 4.75 | 4.85 | 4.85 | 0.62% | 82,344,150 |
| Sep 16, 2025 | 4.88 | 4.90 | 4.75 | 4.82 | 4.82 | - | 72,792,670 |
| Sep 15, 2025 | 4.81 | 4.85 | 4.75 | 4.82 | 4.82 | 0.21% | 72,962,120 |
| Sep 12, 2025 | 4.78 | 4.83 | 4.73 | 4.81 | 4.81 | 0.63% | 65,986,880 |
| Sep 11, 2025 | 4.77 | 4.79 | 4.71 | 4.78 | 4.78 | - | 53,621,960 |
| Sep 10, 2025 | 4.82 | 4.83 | 4.73 | 4.78 | 4.78 | -1.04% | 46,632,580 |
| Sep 9, 2025 | 4.84 | 4.90 | 4.79 | 4.83 | 4.83 | -0.21% | 60,346,930 |
| Sep 8, 2025 | 4.78 | 4.85 | 4.74 | 4.84 | 4.84 | 1.26% | 63,776,770 |
| Sep 5, 2025 | 4.67 | 4.79 | 4.65 | 4.78 | 4.78 | 2.36% | 65,059,900 |