Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China
· Delayed Price · Currency is CNY 5.01
+0.07 (1.42%)
At close: Dec 5, 2025
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.12 | 4.93 | 4.94 | - | - | 213,800 |
| 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 |
| Sep 30, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.21% | 41,466,390 |
| Sep 29, 2025 | 4.67 | 4.74 | 4.59 | 4.71 | 4.71 | 0.21% | 56,508,760 |
| Sep 26, 2025 | 4.65 | 4.78 | 4.64 | 4.70 | 4.70 | 0.64% | 66,881,990 |
| Sep 25, 2025 | 4.71 | 4.73 | 4.64 | 4.67 | 4.67 | -1.27% | 55,283,600 |
| Sep 24, 2025 | 4.72 | 4.75 | 4.67 | 4.73 | 4.73 | -0.63% | 53,673,700 |
| Sep 23, 2025 | 4.81 | 4.82 | 4.66 | 4.76 | 4.76 | -1.45% | 71,119,920 |
| Sep 22, 2025 | 4.84 | 4.85 | 4.76 | 4.83 | 4.83 | - | 56,465,570 |
| Sep 19, 2025 | 4.87 | 4.92 | 4.78 | 4.83 | 4.83 | -1.02% | 80,907,360 |
| Sep 18, 2025 | 4.87 | 5.02 | 4.78 | 4.88 | 4.88 | 0.62% | 162,551,600 |
| Sep 17, 2025 | 4.80 | 4.87 | 4.75 | 4.85 | 4.85 | 0.62% | 82,344,150 |
| Sep 16, 2025 | 4.88 | 4.90 | 4.75 | 4.82 | 4.82 | - | 72,792,670 |
| Sep 15, 2025 | 4.81 | 4.85 | 4.75 | 4.82 | 4.82 | 0.21% | 72,962,120 |
| Sep 12, 2025 | 4.78 | 4.83 | 4.73 | 4.81 | 4.81 | 0.63% | 65,986,880 |
| Sep 11, 2025 | 4.77 | 4.79 | 4.71 | 4.78 | 4.78 | - | 53,621,960 |
| Sep 10, 2025 | 4.82 | 4.83 | 4.73 | 4.78 | 4.78 | -1.04% | 46,632,580 |
| Sep 9, 2025 | 4.84 | 4.90 | 4.79 | 4.83 | 4.83 | -0.21% | 60,346,930 |
| Sep 8, 2025 | 4.78 | 4.85 | 4.74 | 4.84 | 4.84 | 1.26% | 63,776,770 |
| Sep 5, 2025 | 4.67 | 4.79 | 4.65 | 4.78 | 4.78 | 2.36% | 65,059,900 |
| Sep 4, 2025 | 4.68 | 4.75 | 4.60 | 4.67 | 4.67 | - | 57,078,160 |
| Sep 3, 2025 | 4.86 | 4.87 | 4.66 | 4.67 | 4.67 | -3.31% | 62,076,220 |
| Sep 2, 2025 | 4.91 | 4.98 | 4.79 | 4.83 | 4.83 | -2.03% | 88,590,620 |
| Sep 1, 2025 | 4.80 | 4.94 | 4.78 | 4.93 | 4.93 | 2.49% | 115,552,600 |
| Aug 29, 2025 | 4.85 | 4.95 | 4.77 | 4.81 | 4.81 | -0.82% | 131,518,700 |
| Aug 28, 2025 | 4.60 | 4.96 | 4.51 | 4.85 | 4.85 | 5.43% | 218,158,500 |
| Aug 27, 2025 | 4.72 | 4.73 | 4.60 | 4.60 | 4.60 | -2.95% | 70,874,440 |
| Aug 26, 2025 | 4.79 | 4.81 | 4.73 | 4.74 | 4.74 | -0.42% | 60,906,070 |
| Aug 25, 2025 | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | 1.06% | 83,070,690 |
| Aug 22, 2025 | 4.70 | 4.72 | 4.64 | 4.71 | 4.71 | 0.21% | 62,075,420 |
| Aug 21, 2025 | 4.70 | 4.72 | 4.67 | 4.70 | 4.70 | - | 52,688,190 |
| Aug 20, 2025 | 4.71 | 4.71 | 4.65 | 4.70 | 4.70 | -0.42% | 51,868,640 |
| Aug 19, 2025 | 4.63 | 4.79 | 4.60 | 4.72 | 4.72 | 2.16% | 106,261,900 |
| Aug 18, 2025 | 4.65 | 4.68 | 4.61 | 4.62 | 4.62 | 0.65% | 69,477,070 |
| Aug 15, 2025 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 1.77% | 47,852,830 |
| Aug 14, 2025 | 4.61 | 4.62 | 4.49 | 4.51 | 4.51 | -2.38% | 60,153,830 |
| Aug 13, 2025 | 4.63 | 4.65 | 4.61 | 4.62 | 4.62 | -0.65% | 46,291,880 |
| Aug 12, 2025 | 4.64 | 4.66 | 4.60 | 4.65 | 4.65 | 0.65% | 50,335,820 |
| Aug 11, 2025 | 4.60 | 4.63 | 4.58 | 4.62 | 4.62 | 0.43% | 36,456,600 |
| Aug 8, 2025 | 4.60 | 4.63 | 4.56 | 4.60 | 4.60 | -0.22% | 33,895,300 |
| Aug 7, 2025 | 4.62 | 4.64 | 4.55 | 4.61 | 4.61 | -0.65% | 41,502,160 |
| Aug 6, 2025 | 4.62 | 4.66 | 4.58 | 4.64 | 4.64 | 0.43% | 45,894,630 |
| Aug 5, 2025 | 4.59 | 4.63 | 4.56 | 4.62 | 4.62 | 0.65% | 40,056,880 |
| Aug 4, 2025 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | 0.44% | 32,320,000 |
| Aug 1, 2025 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 0.22% | 35,735,000 |
| Jul 31, 2025 | 4.66 | 4.67 | 4.53 | 4.56 | 4.56 | -2.56% | 71,599,850 |
| Jul 30, 2025 | 4.77 | 4.79 | 4.66 | 4.68 | 4.68 | -1.27% | 66,511,460 |
| Jul 29, 2025 | 4.72 | 4.74 | 4.66 | 4.74 | 4.74 | -0.21% | 68,181,520 |
| Jul 28, 2025 | 4.75 | 4.79 | 4.69 | 4.75 | 4.75 | -1.45% | 64,488,490 |
| Jul 25, 2025 | 4.89 | 4.97 | 4.82 | 4.82 | 4.82 | -1.23% | 88,813,660 |
| Jul 24, 2025 | 4.82 | 4.91 | 4.77 | 4.88 | 4.88 | 0.83% | 102,551,800 |
| Jul 23, 2025 | 5.08 | 5.09 | 4.82 | 4.84 | 4.84 | -2.22% | 151,772,000 |
| Jul 22, 2025 | 4.77 | 5.07 | 4.68 | 4.95 | 4.95 | 4.21% | 207,925,300 |
| Jul 21, 2025 | 4.65 | 4.82 | 4.65 | 4.75 | 4.75 | 2.15% | 89,021,900 |
| Jul 18, 2025 | 4.67 | 4.79 | 4.64 | 4.65 | 4.65 | 0.43% | 96,744,940 |
| Jul 17, 2025 | 4.61 | 4.63 | 4.58 | 4.63 | 4.63 | 0.43% | 58,676,540 |
| Jul 16, 2025 | 4.61 | 4.65 | 4.58 | 4.61 | 4.61 | -0.22% | 56,162,310 |
| Jul 15, 2025 | 4.71 | 4.73 | 4.58 | 4.62 | 4.62 | -2.74% | 108,332,800 |
| Jul 14, 2025 | 4.77 | 4.83 | 4.69 | 4.75 | 4.75 | -1.45% | 146,231,600 |
| Jul 11, 2025 | 4.89 | 4.89 | 4.76 | 4.82 | 4.82 | -3.41% | 255,825,700 |