Skip to main content
Moon Environment Technology Co.,Ltd. (SHE:000811)
China flag China · Delayed Price · Currency is CNY
20.24
-0.90 (-4.26%)
Mar 9, 2026, 3:04 PM CST

SHE:000811 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Dec 16, 202516.9417.0316.2816.5316.53-2.36%43,183,370
Dec 15, 202517.7617.9016.8416.9316.93-6.98%61,324,290
Dec 12, 202517.6218.3617.5818.2018.204.30%70,133,290
Dec 11, 202517.6117.9517.3817.4517.45-0.17%63,985,900
Dec 10, 202517.6617.8517.0017.4817.481.51%87,166,623
Dec 9, 202516.2217.8216.2017.2217.226.30%152,098,000
Dec 8, 202516.0216.2016.0216.2016.209.98%92,469,480
Dec 5, 202513.4014.7313.3114.7314.7310.01%53,127,368
Dec 4, 202513.3913.4813.2513.3913.390.07%6,951,917
Dec 3, 202513.4913.6013.3613.3813.38-0.82%9,145,377
Dec 2, 202513.6913.6913.3513.4913.49-1.75%11,399,689
Dec 1, 202513.5413.8713.4713.7313.731.33%16,205,360
Nov 28, 202513.3613.6213.2213.5513.551.65%16,264,340
Nov 27, 202513.4513.6613.3113.3313.33-0.89%12,867,760
Nov 26, 202513.4613.7913.3213.4513.45-0.30%12,541,400
Nov 25, 202513.5213.7113.4513.4913.491.12%13,985,550
Nov 24, 202513.4013.4913.2113.3413.34-12,792,060
Nov 21, 202513.6613.7013.1013.3413.34-3.47%22,186,540
Nov 20, 202514.0314.0813.7413.8213.82-0.43%10,897,230
Nov 19, 202513.9814.1113.7413.8813.88-0.64%13,070,230
Nov 18, 202514.1814.1813.9313.9713.97-2.10%12,979,010
Nov 17, 202514.2114.3813.8814.2714.270.49%25,794,790
Nov 14, 202514.2914.5214.2014.2014.20-1.93%16,963,380
Nov 13, 202514.3514.5414.2114.4814.481.12%25,263,100
Nov 12, 202515.3015.3014.0814.3214.32-7.01%52,277,930
Nov 11, 202515.2715.5415.0315.4015.401.45%46,381,870
Nov 10, 202515.4015.5414.5915.1815.180.73%53,836,480
Nov 7, 202515.0415.5914.9015.0715.07-0.20%38,404,540
Nov 6, 202514.6615.2514.4415.1015.103.71%53,624,170
Nov 5, 202513.7614.7413.6214.5614.564.90%42,129,180
Nov 4, 202514.2514.2513.7613.8813.88-2.60%25,870,730
Nov 3, 202514.2114.4214.0114.2514.250.28%18,585,300
Oct 31, 202514.6014.8014.1514.2114.21-3.99%37,431,330
Oct 30, 202514.8615.1414.5714.8014.80-0.20%33,586,310
Oct 29, 202514.0715.0814.0114.8314.835.85%44,332,690
Oct 28, 202513.8714.2713.8114.0114.010.50%18,243,420
Oct 27, 202513.7614.2313.7013.9413.941.90%23,346,420
Oct 24, 202513.3013.7313.2913.6813.682.93%21,352,410
Oct 23, 202513.5513.6113.0613.2913.29-2.78%18,292,580
Oct 22, 202513.5413.7313.3513.6713.670.51%14,695,290
Oct 21, 202513.3513.7013.2513.6013.602.95%20,970,130
Oct 20, 202513.0413.3512.9513.2113.212.40%19,542,930
Oct 17, 202513.9113.9412.8512.9012.90-7.73%37,123,770
Oct 16, 202514.3514.3913.8813.9813.98-3.19%27,043,830
Oct 15, 202514.1214.6513.7614.4414.442.05%26,177,780
Oct 14, 202514.7014.9514.0414.1514.15-2.88%38,889,580
Oct 13, 202513.5014.6313.4714.5714.571.39%44,118,560
Oct 10, 202513.7714.8713.7314.3714.374.13%49,344,410
Oct 9, 202513.6014.0613.6013.8013.802.22%23,311,820