Skip to main content
Moon Environment Technology Co.,Ltd. (SHE:000811)
China flag China · Delayed Price · Currency is CNY
24.63
+0.28 (1.15%)
Apr 29, 2026, 3:04 PM CST

SHE:000811 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.4324.1822.4323.87--1.97%5,366,510
Apr 28, 202622.7625.4022.7624.3524.355.41%73,484,160
Apr 27, 202622.4023.2522.3523.1023.103.96%55,160,870
Apr 24, 202622.4322.6021.7822.2222.22-0.94%38,109,360
Apr 23, 202622.8322.9721.6722.4322.430.09%75,220,490
Apr 22, 202620.8822.4120.6022.4122.4110.01%72,753,260
Apr 21, 202619.1920.4618.9320.3720.374.25%39,883,350
Apr 20, 202619.6019.9219.0619.5419.541.45%29,056,650
Apr 17, 202619.0619.4318.9619.2619.26-20,978,340
Apr 16, 202618.6819.2918.4219.2619.263.27%29,377,302
Apr 15, 202619.0019.5818.5318.6518.65-0.48%29,951,500
Apr 14, 202618.7718.9718.4518.7418.740.75%27,612,330
Apr 13, 202618.2918.6818.1418.6018.60-0.32%23,243,790
Apr 10, 202618.9919.2518.6118.6618.66-0.32%23,431,867
Apr 9, 202618.3518.9518.2218.7218.721.57%33,501,265
Apr 8, 202617.2318.4317.2018.4318.4310.03%29,947,630
Apr 7, 202616.7517.0216.6116.7516.750.06%10,581,890
Apr 3, 202616.9517.0416.7016.7416.74-0.59%11,866,706
Apr 2, 202617.5717.7416.7016.8416.84-5.07%23,551,820
Apr 1, 202617.7017.9817.5017.7417.743.02%16,221,054
Mar 31, 202617.6717.9317.1717.2217.22-2.99%16,285,850
Mar 30, 202617.7117.9417.2917.7517.75-1.93%19,479,279
Mar 27, 202617.8518.4217.6418.1018.100.11%19,416,110
Mar 26, 202618.9018.9017.9718.0818.08-3.42%18,130,030
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
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