Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China flag China · Delayed Price · Currency is CNY
4.710
+0.040 (0.86%)
Sep 26, 2025, 2:45 PM CST

Shanxi Meijin Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.654.784.644.704.700.64%67,234,798
Sep 25, 20254.714.734.644.674.67-1.27%55,283,601
Sep 24, 20254.724.754.674.734.73-0.63%54,228,100
Sep 23, 20254.814.824.664.764.76-1.45%71,119,926
Sep 22, 20254.844.854.764.834.83-56,465,578
Sep 19, 20254.874.924.784.834.83-1.02%81,543,343
Sep 18, 20254.875.024.784.884.880.62%164,047,840
Sep 17, 20254.804.874.754.854.850.62%82,823,454
Sep 16, 20254.884.904.754.824.82-73,302,974
Sep 15, 20254.814.854.754.824.820.21%73,695,723
Sep 12, 20254.784.834.734.814.810.63%66,573,689
Sep 11, 20254.774.794.714.784.78-53,621,960
Sep 10, 20254.824.834.734.784.78-1.04%46,869,380
Sep 9, 20254.844.904.794.834.83-0.21%60,669,437
Sep 8, 20254.784.854.744.844.841.26%63,776,771
Sep 5, 20254.674.794.654.784.782.36%66,048,400
Sep 4, 20254.684.754.604.674.67-57,486,261
Sep 3, 20254.864.874.664.674.67-3.31%62,627,921
Sep 2, 20254.914.984.794.834.83-2.03%89,264,525
Sep 1, 20254.804.944.784.934.932.49%115,552,657
Aug 29, 20254.854.954.774.814.81-0.82%131,518,708
Aug 28, 20254.604.964.514.854.855.43%220,356,967
Aug 27, 20254.724.734.604.604.60-2.95%71,735,429
Aug 26, 20254.794.814.734.744.74-0.42%61,566,470
Aug 25, 20254.744.774.714.764.761.06%84,151,299
Aug 22, 20254.704.724.644.714.710.21%62,075,422
Aug 21, 20254.704.724.674.704.70-52,688,191
Aug 20, 20254.714.714.654.704.70-0.42%51,868,646
Aug 19, 20254.634.794.604.724.722.16%107,289,007
Aug 18, 20254.654.684.614.624.620.65%70,442,934
Aug 15, 20254.494.594.494.594.591.77%47,852,836
Aug 14, 20254.614.624.494.514.51-2.38%60,841,539
Aug 13, 20254.634.654.614.624.62-0.65%46,590,982
Aug 12, 20254.644.664.604.654.650.65%50,872,426
Aug 11, 20254.604.634.584.624.620.43%36,937,007
Aug 8, 20254.604.634.564.604.60-0.22%33,895,304
Aug 7, 20254.624.644.554.614.61-0.65%41,982,560
Aug 6, 20254.624.664.584.644.640.43%46,328,633
Aug 5, 20254.594.634.564.624.620.65%40,981,488
Aug 4, 20254.544.604.514.594.590.44%33,187,400
Aug 1, 20254.564.594.544.574.570.22%36,334,900
Jul 31, 20254.664.674.534.564.56-2.56%71,986,558
Jul 30, 20254.774.794.664.684.68-1.27%67,083,062
Jul 29, 20254.724.744.664.744.74-0.21%68,902,824
Jul 28, 20254.754.794.694.754.75-1.45%64,488,497
Jul 25, 20254.894.974.824.824.82-1.23%89,509,961
Jul 24, 20254.824.914.774.884.880.83%103,199,212
Jul 23, 20255.085.094.824.844.84-2.22%153,562,909
Jul 22, 20254.775.074.684.954.954.21%209,611,982
Jul 21, 20254.654.824.654.754.752.15%89,868,806