Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China
· Delayed Price · Currency is CNY 4.490
+0.070 (1.58%)
Apr 29, 2026, 3:04 PM CST
Shanxi Meijin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.50 | 4.31 | 4.42 | - | 1.38% | 58,093,000 |
| Apr 27, 2026 | 4.37 | 4.38 | 4.27 | 4.36 | 4.36 | -0.91% | 68,849,200 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.44% | 62,970,670 |
| Apr 23, 2026 | 4.49 | 4.56 | 4.48 | 4.51 | 4.51 | 1.58% | 76,133,290 |
| Apr 22, 2026 | 4.50 | 4.51 | 4.43 | 4.44 | 4.44 | -1.11% | 52,825,700 |
| Apr 21, 2026 | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.22% | 47,983,970 |
| Apr 20, 2026 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | - | 44,878,080 |
| Apr 17, 2026 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | -1.75% | 52,938,750 |
| Apr 16, 2026 | 4.60 | 4.60 | 4.53 | 4.58 | 4.58 | -0.65% | 62,822,030 |
| Apr 15, 2026 | 4.54 | 4.68 | 4.46 | 4.61 | 4.61 | 1.77% | 102,782,800 |
| Apr 14, 2026 | 4.56 | 4.57 | 4.48 | 4.53 | 4.53 | -0.66% | 57,645,650 |
| Apr 13, 2026 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | 0.88% | 64,038,860 |
| Apr 10, 2026 | 4.49 | 4.56 | 4.49 | 4.52 | 4.52 | 0.67% | 52,969,160 |
| Apr 9, 2026 | 4.54 | 4.59 | 4.48 | 4.49 | 4.49 | -2.18% | 55,761,870 |
| Apr 8, 2026 | 4.48 | 4.61 | 4.48 | 4.59 | 4.59 | 1.10% | 75,415,530 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.46 | 4.54 | 4.54 | 2.71% | 58,341,950 |
| Apr 3, 2026 | 4.63 | 4.64 | 4.42 | 4.42 | 4.42 | -4.54% | 88,641,800 |
| Apr 2, 2026 | 4.72 | 4.77 | 4.62 | 4.63 | 4.63 | -2.73% | 77,461,850 |
| Apr 1, 2026 | 4.75 | 4.82 | 4.68 | 4.76 | 4.76 | 1.06% | 82,672,868 |
| Mar 31, 2026 | 4.86 | 4.90 | 4.70 | 4.71 | 4.71 | -4.07% | 124,431,900 |
| Mar 30, 2026 | 4.97 | 5.08 | 4.88 | 4.91 | 4.91 | -1.01% | 91,875,240 |
| Mar 27, 2026 | 4.92 | 5.03 | 4.91 | 4.96 | 4.96 | -0.40% | 83,948,045 |
| Mar 26, 2026 | 5.05 | 5.08 | 4.94 | 4.98 | 4.98 | -1.97% | 106,360,086 |
| Mar 25, 2026 | 5.02 | 5.11 | 4.93 | 5.08 | 5.08 | -0.39% | 138,842,500 |
| Mar 24, 2026 | 4.90 | 5.11 | 4.85 | 5.10 | 5.10 | 3.45% | 145,733,700 |
| Mar 23, 2026 | 5.12 | 5.23 | 4.92 | 4.93 | 4.93 | -2.18% | 183,166,300 |
| Mar 20, 2026 | 5.13 | 5.19 | 5.00 | 5.04 | 5.04 | -4.36% | 174,820,200 |
| Mar 19, 2026 | 5.38 | 5.48 | 5.26 | 5.27 | 5.27 | -0.94% | 158,690,900 |
| Mar 18, 2026 | 5.36 | 5.44 | 5.29 | 5.32 | 5.32 | -3.97% | 175,270,900 |
| Mar 17, 2026 | 5.50 | 5.67 | 5.31 | 5.54 | 5.54 | 2.59% | 364,501,900 |
| Mar 16, 2026 | 5.49 | 5.55 | 5.19 | 5.40 | 5.40 | -1.28% | 253,040,300 |
| Mar 13, 2026 | 5.55 | 5.68 | 5.42 | 5.47 | 5.47 | -0.18% | 258,074,300 |
| Mar 12, 2026 | 5.44 | 5.59 | 5.34 | 5.48 | 5.48 | 1.29% | 261,982,400 |
| Mar 11, 2026 | 5.28 | 5.42 | 5.22 | 5.41 | 5.41 | 2.46% | 201,695,500 |
| Mar 10, 2026 | 5.25 | 5.38 | 5.24 | 5.28 | 5.28 | -2.40% | 200,489,300 |
| Mar 9, 2026 | 5.51 | 5.68 | 5.38 | 5.41 | 5.41 | 2.08% | 311,780,400 |
| 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 |