Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China · Delayed Price · Currency is CNY 4.940
-0.030 (-0.60%)
Jan 8, 2026, 12:34 PM CST
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.92 | 5.00 | 4.83 | 4.97 | 4.97 | 1.64% | 141,638,400 |
| Jan 6, 2026 | 4.73 | 4.90 | 4.72 | 4.89 | 4.89 | 3.38% | 106,082,400 |
| Jan 5, 2026 | 4.71 | 4.76 | 4.70 | 4.73 | 4.73 | 0.64% | 58,013,350 |
| Dec 31, 2025 | 4.76 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 43,611,360 |
| Dec 30, 2025 | 4.74 | 4.80 | 4.69 | 4.76 | 4.76 | -0.21% | 54,927,570 |
| Dec 29, 2025 | 4.77 | 4.82 | 4.71 | 4.77 | 4.77 | 0.63% | 65,657,140 |
| Dec 26, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | - | 56,856,710 |
| Dec 25, 2025 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | 1.72% | 67,730,720 |
| Dec 24, 2025 | 4.64 | 4.67 | 4.60 | 4.66 | 4.66 | 0.43% | 42,088,890 |
| Dec 23, 2025 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | -1.28% | 38,617,170 |
| Dec 22, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | - | 36,490,550 |
| Dec 19, 2025 | 4.64 | 4.72 | 4.61 | 4.70 | 4.70 | 1.08% | 51,574,970 |
| Dec 18, 2025 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | 0.22% | 49,690,040 |
| Dec 17, 2025 | 4.60 | 4.64 | 4.50 | 4.64 | 4.64 | 0.65% | 54,145,610 |
| Dec 16, 2025 | 4.76 | 4.77 | 4.60 | 4.61 | 4.61 | -3.96% | 76,721,810 |
| Dec 15, 2025 | 4.75 | 4.91 | 4.75 | 4.80 | 4.80 | 1.91% | 85,495,780 |
| Dec 12, 2025 | 4.69 | 4.76 | 4.68 | 4.71 | 4.71 | 0.64% | 53,442,470 |
| Dec 11, 2025 | 4.79 | 4.83 | 4.66 | 4.68 | 4.68 | -2.50% | 83,151,940 |
| Dec 10, 2025 | 4.78 | 4.84 | 4.76 | 4.80 | 4.80 | 0.21% | 50,778,730 |
| Dec 9, 2025 | 4.90 | 4.92 | 4.79 | 4.79 | 4.79 | -2.64% | 72,343,710 |
| Dec 8, 2025 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | -1.80% | 85,995,250 |
| Dec 5, 2025 | 4.94 | 5.05 | 4.88 | 5.01 | 5.01 | 1.42% | 85,396,620 |
| Dec 4, 2025 | 5.10 | 5.12 | 4.93 | 4.94 | 4.94 | -3.52% | 103,916,100 |
| Dec 3, 2025 | 5.13 | 5.22 | 5.08 | 5.12 | 5.12 | -0.97% | 86,903,240 |
| Dec 2, 2025 | 5.18 | 5.23 | 5.10 | 5.17 | 5.17 | -0.19% | 85,130,020 |
| Dec 1, 2025 | 5.07 | 5.30 | 5.06 | 5.18 | 5.18 | 1.77% | 107,539,000 |
| Nov 28, 2025 | 4.93 | 5.22 | 4.92 | 5.09 | 5.09 | 2.83% | 120,283,500 |
| Nov 27, 2025 | 5.04 | 5.06 | 4.93 | 4.95 | 4.95 | -2.17% | 83,365,280 |
| Nov 26, 2025 | 4.95 | 5.30 | 4.94 | 5.06 | 5.06 | 1.40% | 167,831,100 |
| Nov 25, 2025 | 4.83 | 5.00 | 4.80 | 4.99 | 4.99 | 3.96% | 137,371,400 |
| Nov 24, 2025 | 4.92 | 4.98 | 4.75 | 4.80 | 4.80 | -3.03% | 133,512,300 |
| 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 |