Moon Environment Technology Co.,Ltd. - 000811.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.98	17.61	17.61	18.06	17.58	30.56M
February 12, 2026	17.66	18.31	18.31	18.47	17.66	42.5M
February 11, 2026	17.03	17.5	17.5	17.76	17.03	18.9M
February 10, 2026	17.6	17.58	17.58	17.95	17.5	24.91M
February 09, 2026	17.2	17.6	17.6	17.72	16.94	37.99M
February 06, 2026	17.03	17.05	17.05	17.32	16.74	26.06M
February 05, 2026	17.63	17.14	17.14	17.73	17.02	31.6M
February 04, 2026	17.66	17.67	17.67	17.97	17.4	52.43M
February 03, 2026	15.89	17.33	17.33	17.33	15.85	45.68M
February 02, 2026	15.92	15.75	15.75	16.34	15.67	20.87M
January 30, 2026	15.97	16.08	16.08	16.17	15.58	19.98M
January 29, 2026	16.74	16.06	16.06	16.74	15.96	33.23M
January 28, 2026	16.87	16.83	16.83	17.24	16.45	29.03M
January 27, 2026	16.53	16.92	16.92	17.4	16.51	39.81M
January 26, 2026	16.88	16.55	16.55	17.1	16.5	32.51M
January 23, 2026	16.82	16.81	16.81	16.88	16.52	34.86M
January 22, 2026	16.76	16.9	16.9	17.04	16.38	39.76M
January 21, 2026	16.23	16.58	16.58	16.8	16.23	26.68M
January 20, 2026	16.6	16.41	16.41	16.76	16.24	33.38M
January 19, 2026	16	16.66	16.66	17.03	16	58.82M
January 16, 2026	15.92	15.97	15.97	16.2	15.72	34.15M
January 15, 2026	15.74	15.93	15.93	15.94	15.61	24.54M
January 14, 2026	16.08	15.75	15.75	16.12	15.52	43.88M
January 13, 2026	16.43	16.01	16.01	16.6	15.93	43.78M
January 12, 2026	16.1	16.38	16.38	16.47	15.89	48.09M
January 09, 2026	16.43	16.21	16.21	16.49	16.11	43.17M
January 08, 2026	16.29	16.41	16.41	16.73	16.23	42.93M
January 07, 2026	16.8	16.5	16.5	16.8	15.8	90.47M
January 06, 2026	18.35	16.94	16.94	18.58	16.78	91.13M
January 05, 2026	18.8	18.64	18.64	18.99	18.34	25.13M
December 31, 2025	18.67	18.52	18.52	19	18.5	25.32M
December 30, 2025	18.51	18.76	18.76	19.03	18.32	34.85M
December 29, 2025	18.47	18.57	18.57	19.15	18.47	41.15M
December 26, 2025	18	18.27	18.27	18.76	17.8	44.71M
December 25, 2025	17.72	18.06	18.06	18.68	17.55	47.18M
December 24, 2025	17.11	17.72	17.72	17.84	16.75	62.94M
December 23, 2025	16.72	16.81	16.81	16.95	16.42	32.9M
December 22, 2025	16.73	16.75	16.75	16.85	16.4	33.44M
December 19, 2025	16.51	16.49	16.49	16.79	16.13	29.01M
December 18, 2025	16.72	16.37	16.37	16.78	16.23	35.55M
December 17, 2025	16.5	16.86	16.86	17.14	16.5	44.29M
December 16, 2025	16.94	16.53	16.53	17.03	16.28	43.18M
December 15, 2025	17.76	16.93	16.93	17.9	16.84	61.32M
December 12, 2025	17.62	18.2	18.2	18.36	17.58	70.13M
December 11, 2025	17.61	17.45	17.45	17.95	17.38	64.83M
December 10, 2025	17.66	17.48	17.48	17.85	17	87.98M
December 09, 2025	16.22	17.22	17.22	17.82	16.2	154.15M
December 08, 2025	16.02	16.2	16.2	16.2	16.02	92.47M
December 05, 2025	13.4	14.73	14.73	14.73	13.31	53.13M
December 04, 2025	13.36	13.39	13.39	13.48	13.25	6.95M
December 03, 2025	13.49	13.38	13.38	13.6	13.36	9.24M
December 02, 2025	13.69	13.49	13.49	13.69	13.35	11.4M
December 01, 2025	13.54	13.73	13.73	13.87	13.47	16.21M
November 28, 2025	13.36	13.55	13.55	13.62	13.22	16.51M
November 27, 2025	13.45	13.33	13.33	13.66	13.31	13.01M
November 26, 2025	13.46	13.45	13.45	13.79	13.32	12.67M
November 25, 2025	13.52	13.49	13.49	13.71	13.45	14.16M
November 24, 2025	13.4	13.34	13.34	13.49	13.21	13.08M
November 21, 2025	13.66	13.34	13.34	13.7	13.1	22.38M
November 20, 2025	14.03	13.82	13.82	14.08	13.74	10.9M

Moon Environment Technology Co.,Ltd. (000811.SZ) SHZ