Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China · Delayed Price · Currency is CNY 5.32
+0.08 (1.53%)
Nov 3, 2025, 2:45 PM CST
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.24 | 5.42 | 5.21 | 5.24 | 5.24 | - | 188,836,725 |
| Oct 30, 2025 | 5.26 | 5.35 | 5.19 | 5.24 | 5.24 | -0.76% | 297,922,401 |
| Oct 29, 2025 | 4.88 | 5.38 | 4.86 | 5.28 | 5.28 | 7.98% | 398,168,675 |
| Oct 28, 2025 | 4.87 | 4.93 | 4.84 | 4.89 | 4.89 | - | 71,174,511 |
| Oct 27, 2025 | 4.94 | 4.96 | 4.85 | 4.89 | 4.89 | -1.01% | 94,823,447 |
| Oct 24, 2025 | 5.07 | 5.07 | 4.91 | 4.94 | 4.94 | -2.95% | 147,290,208 |
| Oct 23, 2025 | 4.91 | 5.13 | 4.90 | 5.09 | 5.09 | 3.67% | 220,916,126 |
| 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% | 104,472,815 |
| Oct 20, 2025 | 4.90 | 5.03 | 4.90 | 5.01 | 5.01 | 3.09% | 140,395,441 |
| Oct 17, 2025 | 4.99 | 5.05 | 4.86 | 4.86 | 4.86 | -2.80% | 90,202,288 |
| Oct 16, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -0.60% | 77,880,554 |
| Oct 15, 2025 | 5.00 | 5.07 | 4.95 | 5.03 | 5.03 | 0.40% | 89,185,989 |
| Oct 14, 2025 | 5.02 | 5.18 | 4.99 | 5.01 | 5.01 | 0.40% | 131,349,874 |
| Oct 13, 2025 | 4.82 | 5.01 | 4.81 | 4.99 | 4.99 | 0.60% | 89,034,296 |
| Oct 10, 2025 | 4.92 | 5.03 | 4.88 | 4.96 | 4.96 | 0.61% | 107,342,665 |
| Oct 9, 2025 | 4.72 | 4.93 | 4.71 | 4.93 | 4.93 | 4.45% | 109,593,186 |
| Sep 30, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.21% | 41,466,393 |
| Sep 29, 2025 | 4.67 | 4.74 | 4.59 | 4.71 | 4.71 | 0.21% | 56,899,267 |
| Sep 26, 2025 | 4.65 | 4.78 | 4.64 | 4.70 | 4.70 | 0.64% | 67,234,798 |
| Sep 25, 2025 | 4.71 | 4.73 | 4.64 | 4.67 | 4.67 | -1.27% | 55,283,601 |
| Sep 24, 2025 | 4.72 | 4.75 | 4.67 | 4.73 | 4.73 | -0.63% | 54,228,100 |
| Sep 23, 2025 | 4.81 | 4.82 | 4.66 | 4.76 | 4.76 | -1.45% | 71,119,926 |
| Sep 22, 2025 | 4.84 | 4.85 | 4.76 | 4.83 | 4.83 | - | 56,465,578 |
| Sep 19, 2025 | 4.87 | 4.92 | 4.78 | 4.83 | 4.83 | -1.02% | 81,543,343 |
| Sep 18, 2025 | 4.87 | 5.02 | 4.78 | 4.88 | 4.88 | 0.62% | 164,047,840 |
| Sep 17, 2025 | 4.80 | 4.87 | 4.75 | 4.85 | 4.85 | 0.62% | 82,823,454 |
| Sep 16, 2025 | 4.88 | 4.90 | 4.75 | 4.82 | 4.82 | - | 73,302,974 |
| Sep 15, 2025 | 4.81 | 4.85 | 4.75 | 4.82 | 4.82 | 0.21% | 73,695,723 |
| Sep 12, 2025 | 4.78 | 4.83 | 4.73 | 4.81 | 4.81 | 0.63% | 66,573,689 |
| 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% | 46,869,380 |
| Sep 9, 2025 | 4.84 | 4.90 | 4.79 | 4.83 | 4.83 | -0.21% | 60,669,437 |
| Sep 8, 2025 | 4.78 | 4.85 | 4.74 | 4.84 | 4.84 | 1.26% | 63,776,771 |
| Sep 5, 2025 | 4.67 | 4.79 | 4.65 | 4.78 | 4.78 | 2.36% | 66,048,400 |
| Sep 4, 2025 | 4.68 | 4.75 | 4.60 | 4.67 | 4.67 | - | 57,486,261 |
| Sep 3, 2025 | 4.86 | 4.87 | 4.66 | 4.67 | 4.67 | -3.31% | 62,627,921 |
| Sep 2, 2025 | 4.91 | 4.98 | 4.79 | 4.83 | 4.83 | -2.03% | 89,264,525 |
| Sep 1, 2025 | 4.80 | 4.94 | 4.78 | 4.93 | 4.93 | 2.49% | 115,552,657 |
| Aug 29, 2025 | 4.85 | 4.95 | 4.77 | 4.81 | 4.81 | -0.82% | 131,518,708 |
| Aug 28, 2025 | 4.60 | 4.96 | 4.51 | 4.85 | 4.85 | 5.43% | 220,356,967 |
| Aug 27, 2025 | 4.72 | 4.73 | 4.60 | 4.60 | 4.60 | -2.95% | 71,735,429 |
| Aug 26, 2025 | 4.79 | 4.81 | 4.73 | 4.74 | 4.74 | -0.42% | 61,566,470 |
| Aug 25, 2025 | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | 1.06% | 84,151,299 |
| Aug 22, 2025 | 4.70 | 4.72 | 4.64 | 4.71 | 4.71 | 0.21% | 62,075,422 |
| Aug 21, 2025 | 4.70 | 4.72 | 4.67 | 4.70 | 4.70 | - | 52,688,191 |
| Aug 20, 2025 | 4.71 | 4.71 | 4.65 | 4.70 | 4.70 | -0.42% | 51,868,646 |
| Aug 19, 2025 | 4.63 | 4.79 | 4.60 | 4.72 | 4.72 | 2.16% | 107,289,007 |
| Aug 18, 2025 | 4.65 | 4.68 | 4.61 | 4.62 | 4.62 | 0.65% | 70,442,934 |
| Aug 15, 2025 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 1.77% | 47,852,836 |