Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China · Delayed Price · Currency is CNY 4.780
+0.110 (2.36%)
Sep 5, 2025, 2:45 PM CST
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 4.61 | 4.62 | 4.49 | 4.51 | 4.51 | -2.38% | 60,841,539 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | -0.65% | 46,590,982 |
| Aug 12, 2025 | 4.64 | 4.66 | 4.60 | 4.65 | 4.65 | 0.65% | 50,872,426 |
| Aug 11, 2025 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | 0.43% | 36,937,007 |
| Aug 8, 2025 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | -0.22% | 33,895,304 |
| Aug 7, 2025 | 4.62 | 4.64 | 4.55 | 4.61 | 4.61 | -0.65% | 41,982,560 |
| Aug 6, 2025 | 4.62 | 4.66 | 4.58 | 4.64 | 4.64 | 0.43% | 46,328,633 |
| Aug 5, 2025 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | 0.65% | 40,981,488 |
| Aug 4, 2025 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | 0.44% | 33,187,400 |
| Aug 1, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 0.22% | 36,334,900 |
| Jul 31, 2025 | 4.66 | 4.67 | 4.53 | 4.56 | 4.56 | -2.56% | 71,986,558 |
| Jul 30, 2025 | 4.77 | 4.79 | 4.66 | 4.68 | 4.68 | -1.27% | 67,083,062 |
| Jul 29, 2025 | 4.72 | 4.74 | 4.66 | 4.74 | 4.74 | -0.21% | 68,902,824 |
| Jul 28, 2025 | 4.75 | 4.79 | 4.69 | 4.75 | 4.75 | -1.45% | 64,488,497 |
| Jul 25, 2025 | 4.89 | 4.97 | 4.82 | 4.82 | 4.82 | -1.23% | 89,509,961 |
| Jul 24, 2025 | 4.82 | 4.91 | 4.77 | 4.88 | 4.88 | 0.83% | 103,199,212 |
| Jul 23, 2025 | 5.08 | 5.09 | 4.82 | 4.84 | 4.84 | -2.22% | 153,562,909 |
| Jul 22, 2025 | 4.77 | 5.07 | 4.68 | 4.95 | 4.95 | 4.21% | 209,611,982 |
| Jul 21, 2025 | 4.65 | 4.82 | 4.65 | 4.75 | 4.75 | 2.15% | 89,868,806 |
| Jul 18, 2025 | 4.67 | 4.79 | 4.64 | 4.65 | 4.65 | 0.43% | 98,242,941 |
| Jul 17, 2025 | 4.61 | 4.63 | 4.58 | 4.63 | 4.63 | 0.43% | 59,731,047 |
| Jul 16, 2025 | 4.61 | 4.65 | 4.58 | 4.61 | 4.61 | -0.22% | 57,740,812 |
| Jul 15, 2025 | 4.71 | 4.73 | 4.58 | 4.62 | 4.62 | -2.74% | 109,081,690 |
| Jul 14, 2025 | 4.77 | 4.83 | 4.69 | 4.75 | 4.75 | -1.45% | 149,157,625 |
| Jul 11, 2025 | 4.89 | 4.89 | 4.76 | 4.82 | 4.82 | -3.41% | 259,742,854 |
| Jul 10, 2025 | 4.62 | 4.99 | 4.59 | 4.99 | 4.99 | 9.91% | 354,019,262 |
| Jul 9, 2025 | 4.51 | 4.70 | 4.51 | 4.54 | 4.54 | 3.65% | 154,401,139 |
| Jul 8, 2025 | 4.33 | 4.39 | 4.31 | 4.38 | 4.38 | 0.92% | 39,431,806 |
| Jul 7, 2025 | 4.34 | 4.36 | 4.32 | 4.34 | 4.34 | -0.23% | 27,048,857 |
| Jul 4, 2025 | 4.39 | 4.42 | 4.34 | 4.35 | 4.35 | -0.91% | 37,649,000 |
| Jul 3, 2025 | 4.38 | 4.41 | 4.33 | 4.39 | 4.39 | - | 45,073,298 |
| Jul 2, 2025 | 4.30 | 4.41 | 4.27 | 4.39 | 4.39 | 2.09% | 71,024,877 |
| Jul 1, 2025 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | -0.46% | 26,719,148 |
| Jun 30, 2025 | 4.31 | 4.33 | 4.30 | 4.32 | 4.32 | 0.23% | 32,363,486 |