Skip to main content
logo
Moon Environment Technology Co.,Ltd. (SHE:000811)
China flag China · Delayed Price · Currency is CNY
17.93
-0.15 (-0.83%)
Mar 27, 2026, 10:15 AM CST

SHE:000811 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202618.1118.9018.1118.27--2.40%7,617,932
Mar 25, 202618.4519.1318.3118.7218.723.37%33,070,340
Mar 24, 202616.8018.1116.6918.1118.1110.02%35,618,090
Mar 23, 202617.1417.3816.2416.4616.46-6.05%22,021,090
Mar 20, 202618.1118.3617.5117.5217.52-2.40%14,656,434
Mar 19, 202618.3118.5817.8217.9517.95-4.52%17,609,740
Mar 18, 202618.4518.8918.2518.8018.803.24%15,646,210
Mar 17, 202619.1519.3018.2118.2118.21-3.80%14,478,080
Mar 16, 202619.1119.1718.2818.9318.93-1.35%22,504,590
Mar 13, 202619.5519.7519.0419.1919.19-2.44%22,352,570
Mar 12, 202620.4020.5519.3519.6719.67-3.81%27,912,040
Mar 11, 202621.0221.4320.3020.4520.45-3.08%27,007,690
Mar 10, 202620.4121.3920.1621.1021.104.25%28,939,028
Mar 9, 202620.4020.5619.1820.2420.24-4.26%52,946,070
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