Skip to main content
logo
Moon Environment Technology Co.,Ltd. (SHE:000811)
China flag China · Delayed Price · Currency is CNY
21.14
+0.46 (2.22%)
At close: Mar 6, 2026

SHE:000811 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.6621.4520.2921.1421.142.22%35,265,490
Mar 5, 202620.3121.2020.2520.6820.682.94%34,356,560
Mar 4, 202619.6520.8419.6220.0920.090.20%29,724,790
Mar 3, 202621.5921.6819.9320.0520.05-6.74%42,046,910
Mar 2, 202619.9522.0819.8121.5021.505.34%59,810,850
Feb 27, 202620.0820.6019.8120.4120.41-0.92%30,178,580
Feb 26, 202619.0520.6918.8220.6020.607.68%48,524,060
Feb 25, 202619.0419.4418.8719.1319.130.53%27,302,810
Feb 24, 202617.8919.2117.7919.0319.038.06%51,024,200
Feb 13, 202617.9818.0617.5817.6117.61-3.82%30,136,800
Feb 12, 202617.6618.4717.6618.3118.314.63%42,144,667
Feb 11, 202617.4617.7617.4017.5017.50-0.46%18,757,057
Feb 10, 202617.6017.9517.5017.5817.58-0.11%24,675,236
Feb 9, 202617.2017.7216.9417.6017.603.23%37,496,050
Feb 6, 202617.0317.3216.7417.0517.05-0.53%25,679,630
Feb 5, 202617.6317.7317.0217.1417.14-3.00%31,392,488
Feb 4, 202617.6617.9717.4017.6717.671.96%52,430,640
Feb 3, 202615.8917.3315.8517.3317.3310.03%45,675,730
Feb 2, 202615.9216.3415.6715.7515.75-2.05%20,872,940
Jan 30, 202615.9716.1715.5816.0816.080.12%19,820,710
Jan 29, 202616.7416.7415.9616.0616.06-4.58%33,055,452
Jan 28, 202616.8717.2416.4516.8316.83-0.53%29,033,110
Jan 27, 202616.5317.4016.5116.9216.922.24%39,573,350
Jan 26, 202616.8817.1016.5016.5516.55-1.55%32,037,360
Jan 23, 202616.8216.8816.5216.8116.81-0.53%34,862,980
Jan 22, 202616.7617.0416.3816.9016.901.93%39,761,080
Jan 21, 202616.2316.8016.2316.5816.581.04%26,678,970
Jan 20, 202616.6016.7616.2416.4116.41-1.50%33,196,530
Jan 19, 202616.0017.0316.0016.6616.664.32%58,064,440
Jan 16, 202615.9216.2015.7215.9715.970.25%33,954,870
Jan 15, 202615.7415.9415.6115.9315.931.14%24,541,850
Jan 14, 202616.0816.1215.5215.7515.75-1.62%43,878,360
Jan 13, 202616.4316.6015.9316.0116.01-2.26%43,775,010
Jan 12, 202616.1016.4715.8916.3816.381.05%47,800,420
Jan 9, 202616.4316.4916.1116.2116.21-1.22%43,168,977
Jan 8, 202616.2916.7316.2316.4116.41-0.55%42,930,290
Jan 7, 202616.8016.8015.8016.5016.50-2.60%90,465,710
Jan 6, 202618.3518.5816.7816.9416.94-9.12%91,125,600
Jan 5, 202618.8018.9918.3418.6418.640.65%25,133,151
Dec 31, 202518.6719.0018.5018.5218.52-1.28%24,985,070
Dec 30, 202518.5119.0318.3218.7618.761.02%34,559,955
Dec 29, 202518.4719.1518.4718.5718.571.64%41,153,400
Dec 26, 202518.0018.7617.8018.2718.271.16%44,429,920
Dec 25, 202517.7218.6817.5518.0618.061.92%46,864,150
Dec 24, 202517.1117.8416.7517.7217.725.41%62,475,683
Dec 23, 202516.7216.9516.4216.8116.810.36%32,511,634
Dec 22, 202516.7316.8516.4016.7516.751.58%33,435,644
Dec 19, 202516.5116.7916.1316.4916.490.73%28,727,220
Dec 18, 202516.7216.7816.2316.3716.37-2.91%35,205,730
Dec 17, 202516.5017.1416.5016.8616.862.00%43,817,680