Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China
· Delayed Price · Currency is CNY 5.41
+0.11 (2.08%)
Mar 9, 2026, 3:04 PM CST
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.51 | 5.68 | 5.40 | 5.40 | - | 1.89% | 265,651,569 |
| Mar 6, 2026 | 5.41 | 5.42 | 5.18 | 5.30 | 5.30 | -0.75% | 163,107,300 |
| Mar 5, 2026 | 5.25 | 5.60 | 5.10 | 5.34 | 5.34 | 1.91% | 264,593,600 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.15 | 5.24 | 5.24 | -4.90% | 261,771,794 |
| Mar 3, 2026 | 5.31 | 5.65 | 5.23 | 5.51 | 5.51 | 4.16% | 437,350,512 |
| Mar 2, 2026 | 5.37 | 5.39 | 5.16 | 5.29 | 5.29 | 0.95% | 216,360,178 |
| Feb 27, 2026 | 5.01 | 5.27 | 4.99 | 5.24 | 5.24 | 4.38% | 210,732,600 |
| Feb 26, 2026 | 5.06 | 5.12 | 4.98 | 5.02 | 5.02 | -0.99% | 98,331,250 |
| Feb 25, 2026 | 4.96 | 5.16 | 4.95 | 5.07 | 5.07 | 1.60% | 164,220,000 |
| Feb 24, 2026 | 4.83 | 5.00 | 4.79 | 4.99 | 4.99 | 5.27% | 138,551,300 |
| Feb 13, 2026 | 4.86 | 4.88 | 4.73 | 4.74 | 4.74 | -2.47% | 84,594,090 |
| Feb 12, 2026 | 4.92 | 5.00 | 4.82 | 4.86 | 4.86 | -1.42% | 84,410,420 |
| Feb 11, 2026 | 4.92 | 4.99 | 4.88 | 4.93 | 4.93 | - | 83,957,749 |
| Feb 10, 2026 | 5.01 | 5.01 | 4.92 | 4.93 | 4.93 | -1.60% | 83,970,660 |
| Feb 9, 2026 | 4.94 | 5.04 | 4.94 | 5.01 | 5.01 | 1.62% | 107,314,600 |
| Feb 6, 2026 | 4.95 | 4.99 | 4.86 | 4.93 | 4.93 | -1.79% | 140,064,500 |
| Feb 5, 2026 | 5.12 | 5.15 | 4.96 | 5.02 | 5.02 | -2.90% | 261,881,100 |
| Feb 4, 2026 | 4.70 | 5.17 | 4.68 | 5.17 | 5.17 | 10.00% | 217,612,400 |
| Feb 3, 2026 | 4.70 | 4.74 | 4.61 | 4.70 | 4.70 | 0.86% | 93,924,060 |
| Feb 2, 2026 | 4.92 | 4.94 | 4.65 | 4.66 | 4.66 | -7.91% | 205,759,900 |
| Jan 30, 2026 | 5.01 | 5.47 | 4.91 | 5.06 | 5.06 | 0.80% | 292,076,200 |
| Jan 29, 2026 | 5.01 | 5.13 | 4.97 | 5.02 | 5.02 | - | 166,569,453 |
| Jan 28, 2026 | 4.90 | 5.10 | 4.84 | 5.02 | 5.02 | 3.72% | 174,232,713 |
| Jan 27, 2026 | 4.95 | 4.96 | 4.75 | 4.84 | 4.84 | -2.22% | 94,589,605 |
| Jan 26, 2026 | 4.97 | 4.99 | 4.90 | 4.95 | 4.95 | -0.60% | 77,318,510 |
| Jan 23, 2026 | 4.89 | 4.99 | 4.86 | 4.98 | 4.98 | 2.26% | 121,001,500 |
| Jan 22, 2026 | 4.72 | 4.88 | 4.71 | 4.87 | 4.87 | 3.40% | 97,517,270 |
| Jan 21, 2026 | 4.71 | 4.74 | 4.65 | 4.71 | 4.71 | -0.42% | 51,541,940 |
| Jan 20, 2026 | 4.74 | 4.76 | 4.64 | 4.73 | 4.73 | - | 75,317,050 |
| Jan 19, 2026 | 4.60 | 4.77 | 4.55 | 4.73 | 4.73 | 2.38% | 86,675,590 |
| Jan 16, 2026 | 4.84 | 4.85 | 4.61 | 4.62 | 4.62 | -5.52% | 156,100,800 |
| Jan 15, 2026 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | 0.41% | 65,079,980 |
| Jan 14, 2026 | 4.85 | 4.97 | 4.82 | 4.87 | 4.87 | 0.21% | 100,569,100 |
| Jan 13, 2026 | 5.00 | 5.00 | 4.84 | 4.86 | 4.86 | -2.61% | 96,984,680 |
| Jan 12, 2026 | 4.96 | 5.00 | 4.91 | 4.99 | 4.99 | 0.60% | 95,710,640 |
| Jan 9, 2026 | 4.90 | 5.00 | 4.87 | 4.96 | 4.96 | 1.02% | 85,761,880 |
| Jan 8, 2026 | 4.97 | 4.98 | 4.90 | 4.91 | 4.91 | -1.21% | 92,792,900 |
| Jan 7, 2026 | 4.92 | 5.00 | 4.83 | 4.97 | 4.97 | 1.64% | 141,638,400 |
| Jan 6, 2026 | 4.73 | 4.90 | 4.72 | 4.89 | 4.89 | 3.38% | 106,082,400 |
| Jan 5, 2026 | 4.71 | 4.76 | 4.70 | 4.73 | 4.73 | 0.64% | 58,013,350 |
| Dec 31, 2025 | 4.76 | 4.80 | 4.70 | 4.70 | 4.70 | -1.26% | 43,611,360 |
| Dec 30, 2025 | 4.74 | 4.80 | 4.69 | 4.76 | 4.76 | -0.21% | 54,927,570 |
| Dec 29, 2025 | 4.77 | 4.82 | 4.71 | 4.77 | 4.77 | 0.63% | 65,657,140 |
| Dec 26, 2025 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | - | 56,856,710 |
| Dec 25, 2025 | 4.66 | 4.77 | 4.64 | 4.74 | 4.74 | 1.72% | 67,730,720 |
| Dec 24, 2025 | 4.64 | 4.67 | 4.60 | 4.66 | 4.66 | 0.43% | 42,088,890 |
| Dec 23, 2025 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | -1.28% | 38,617,170 |
| Dec 22, 2025 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | - | 36,490,550 |
| Dec 19, 2025 | 4.64 | 4.72 | 4.61 | 4.70 | 4.70 | 1.08% | 51,574,970 |
| Dec 18, 2025 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | 0.22% | 49,690,040 |
| Dec 17, 2025 | 4.60 | 4.64 | 4.50 | 4.64 | 4.64 | 0.65% | 54,145,610 |
| Dec 16, 2025 | 4.76 | 4.77 | 4.60 | 4.61 | 4.61 | -3.96% | 76,721,810 |
| Dec 15, 2025 | 4.75 | 4.91 | 4.75 | 4.80 | 4.80 | 1.91% | 85,495,780 |
| Dec 12, 2025 | 4.69 | 4.76 | 4.68 | 4.71 | 4.71 | 0.64% | 53,442,470 |
| Dec 11, 2025 | 4.79 | 4.83 | 4.66 | 4.68 | 4.68 | -2.50% | 83,151,940 |
| Dec 10, 2025 | 4.78 | 4.84 | 4.76 | 4.80 | 4.80 | 0.21% | 50,778,730 |
| Dec 9, 2025 | 4.90 | 4.92 | 4.79 | 4.79 | 4.79 | -2.64% | 72,343,710 |
| Dec 8, 2025 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | -1.80% | 85,995,250 |
| Dec 5, 2025 | 4.94 | 5.05 | 4.88 | 5.01 | 5.01 | 1.42% | 85,396,620 |
| Dec 4, 2025 | 5.10 | 5.12 | 4.93 | 4.94 | 4.94 | -3.52% | 103,916,100 |
| Dec 3, 2025 | 5.13 | 5.22 | 5.08 | 5.12 | 5.12 | -0.97% | 86,903,240 |
| Dec 2, 2025 | 5.18 | 5.23 | 5.10 | 5.17 | 5.17 | -0.19% | 85,130,020 |
| Dec 1, 2025 | 5.07 | 5.30 | 5.06 | 5.18 | 5.18 | 1.77% | 107,539,000 |
| Nov 28, 2025 | 4.93 | 5.22 | 4.92 | 5.09 | 5.09 | 2.83% | 120,283,500 |
| Nov 27, 2025 | 5.04 | 5.06 | 4.93 | 4.95 | 4.95 | -2.17% | 83,365,280 |
| Nov 26, 2025 | 4.95 | 5.30 | 4.94 | 5.06 | 5.06 | 1.40% | 167,831,100 |
| Nov 25, 2025 | 4.83 | 5.00 | 4.80 | 4.99 | 4.99 | 3.96% | 137,371,400 |
| Nov 24, 2025 | 4.92 | 4.98 | 4.75 | 4.80 | 4.80 | -3.03% | 133,512,300 |
| Nov 21, 2025 | 5.30 | 5.34 | 4.94 | 4.95 | 4.95 | -7.82% | 186,750,800 |
| Nov 20, 2025 | 5.52 | 5.52 | 5.35 | 5.37 | 5.37 | -2.54% | 127,371,300 |
| Nov 19, 2025 | 5.59 | 5.65 | 5.47 | 5.51 | 5.51 | -1.25% | 164,822,100 |
| Nov 18, 2025 | 5.83 | 5.87 | 5.53 | 5.58 | 5.58 | -4.62% | 332,416,600 |
| Nov 17, 2025 | 5.30 | 5.85 | 5.25 | 5.85 | 5.85 | 9.96% | 376,018,100 |
| Nov 14, 2025 | 5.28 | 5.49 | 5.24 | 5.32 | 5.32 | 0.95% | 153,098,800 |
| Nov 13, 2025 | 5.18 | 5.31 | 5.15 | 5.27 | 5.27 | 2.13% | 114,652,300 |
| Nov 12, 2025 | 5.35 | 5.35 | 5.11 | 5.16 | 5.16 | -3.55% | 155,038,700 |
| Nov 11, 2025 | 5.34 | 5.38 | 5.23 | 5.35 | 5.35 | -0.19% | 133,810,800 |
| Nov 10, 2025 | 5.44 | 5.49 | 5.33 | 5.36 | 5.36 | -1.83% | 144,455,900 |
| Nov 7, 2025 | 5.51 | 5.58 | 5.43 | 5.46 | 5.46 | -1.80% | 169,113,100 |
| Nov 6, 2025 | 5.41 | 5.77 | 5.36 | 5.56 | 5.56 | 2.96% | 286,851,200 |
| Nov 5, 2025 | 5.23 | 5.42 | 5.22 | 5.40 | 5.40 | 1.89% | 194,294,400 |
| Nov 4, 2025 | 5.31 | 5.49 | 5.27 | 5.30 | 5.30 | -0.56% | 173,663,800 |
| Nov 3, 2025 | 5.24 | 5.35 | 5.19 | 5.33 | 5.33 | 1.72% | 169,733,200 |
| Oct 31, 2025 | 5.24 | 5.42 | 5.21 | 5.24 | 5.24 | - | 188,836,700 |
| Oct 30, 2025 | 5.26 | 5.35 | 5.19 | 5.24 | 5.24 | -0.76% | 294,319,500 |
| Oct 29, 2025 | 4.88 | 5.38 | 4.86 | 5.28 | 5.28 | 7.98% | 398,168,600 |
| Oct 28, 2025 | 4.87 | 4.93 | 4.84 | 4.89 | 4.89 | - | 71,174,510 |
| Oct 27, 2025 | 4.94 | 4.96 | 4.85 | 4.89 | 4.89 | -1.01% | 94,823,440 |
| Oct 24, 2025 | 5.07 | 5.07 | 4.91 | 4.94 | 4.94 | -2.95% | 146,454,000 |
| Oct 23, 2025 | 4.91 | 5.13 | 4.90 | 5.09 | 5.09 | 3.67% | 219,240,400 |
| 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% | 104,472,800 |
| Oct 20, 2025 | 4.90 | 5.03 | 4.90 | 5.01 | 5.01 | 3.09% | 140,395,400 |
| Oct 17, 2025 | 4.99 | 5.05 | 4.86 | 4.86 | 4.86 | -2.80% | 90,202,280 |
| Oct 16, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -0.60% | 77,880,550 |
| Oct 15, 2025 | 5.00 | 5.07 | 4.95 | 5.03 | 5.03 | 0.40% | 88,464,680 |
| Oct 14, 2025 | 5.02 | 5.18 | 4.99 | 5.01 | 5.01 | 0.40% | 131,349,800 |
| Oct 13, 2025 | 4.82 | 5.01 | 4.81 | 4.99 | 4.99 | 0.60% | 89,034,290 |
| Oct 10, 2025 | 4.92 | 5.03 | 4.88 | 4.96 | 4.96 | 0.61% | 107,342,600 |
| Oct 9, 2025 | 4.72 | 4.93 | 4.71 | 4.93 | 4.93 | 4.45% | 108,381,500 |