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

Currency In CNY

000811.SZ Historical Return

If you invested ¥1000 in Moon Environment Technology Co.,Ltd. (000811.SZ) 10 years ago, it would be worth ¥3,384.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,523.91, while ¥1000 invested 1 year ago would be worth ¥1,732.54. This corresponds to total returns of 238.47%, 152.39%, 73.25%, respectively, with annualized returns of 12.97%, 20.33%, 73.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000811.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	25.27	24.81	24.81	26.64	24.66	49.44M
November 11, 2026	23.64	25.14	25.14	25.52	23.4	53.82M
November 10, 2026	23.33	23.7	23.7	24.05	23.06	53.09M
November 09, 2026	22.8	22.39	22.39	22.98	21.82	47.32M
November 06, 2026	22.62	22.46	22.46	22.86	21.75	58.05M
November 05, 2026	23.97	24.12	24.12	25.04	23.35	54.06M
November 04, 2026	23.06	24.79	24.79	24.86	21.9	56.3M
November 03, 2026	24.29	23	23	24.42	22.71	39.76M
November 02, 2026	24.48	24.8	24.8	25.13	23.7	43.8M
October 30, 2026	24.53	24.38	24.38	26.18	24.04	42.83M
October 29, 2026	27.88	26.01	26.01	28.4	26	45.18M
October 28, 2026	26.33	27.45	27.45	27.92	26.14	37.3M
October 27, 2026	27.08	26.08	26.08	27.99	26.07	37.29M
October 26, 2026	28.74	26.68	26.68	28.74	26.47	36.44M
October 23, 2026	28.01	28.94	28.94	29.28	26.58	37.69M
October 22, 2026	30.39	29.05	29.05	30.65	29.02	27.76M
October 21, 2026	30.18	30.23	30.23	31.66	30.07	32.8M
October 20, 2026	29.2	29.5	29.5	30.37	28.48	26.71M
October 19, 2026	29.65	29.49	29.49	30.21	28.31	30.89M
October 16, 2026	31.28	30.23	30.23	31.76	29.94	31.43M
October 15, 2026	31.9	30.7	30.7	32.15	30.5	36.47M
October 14, 2026	36.24	33.26	33.26	36.4	33.22	42.26M
October 13, 2026	34.02	36.51	36.51	37.32	33.19	53.43M
October 12, 2026	34.21	34.99	34.99	35.82	33.55	35.02M
October 09, 2026	35	34.04	34.04	35	32.01	47.58M
October 08, 2026	36.61	35.56	35.56	37.98	35.12	23.02M
September 30, 2026	38	36.79	36.79	38.38	36.72	18.93M
September 29, 2026	37.4	37.88	37.88	38.35	36.9	23.52M
September 28, 2026	39.01	37.9	37.9	39.8	37.5	33.22M
September 24, 2026	39.82	39.45	39.45	40.77	39.16	37.07M
September 23, 2026	39.22	39.83	39.83	40.6	39.22	28.48M
September 22, 2026	39.22	39.95	39.95	41.8	39.22	55.44M
September 21, 2026	41	40.03	40.03	42.28	39.23	59.26M
September 18, 2026	39.22	41.52	41.52	41.7	37.55	69.08M
September 17, 2026	37.21	38.66	38.66	39.25	37.21	48.88M
September 16, 2026	36.42	37.61	37.61	37.79	35.93	28.38M
September 15, 2026	36.23	36.33	36.33	37.45	36.1	23.18M
September 11, 2026	39.01	37.05	37.05	39.01	35.39	27.85M
September 10, 2026	37.67	37.75	37.75	38.2	36.8	24.95M
September 09, 2026	37.5	37.94	37.94	39.09	36.85	41.17M
September 08, 2026	37.88	36.81	36.81	38.28	36	35.14M
September 07, 2026	36.5	37.88	37.88	38.49	35.71	41.1M
September 04, 2026	39.01	36.2	36.2	39.45	35.9	45.92M
September 03, 2026	38.3	39.02	39.02	39.89	37.7	42.06M
September 02, 2026	38.14	37.71	37.71	39.11	37.4	42.65M
September 01, 2026	41.9	38.79	38.79	42	38.28	51.03M
August 31, 2026	39.13	41.76	41.76	41.94	38.82	46.52M
August 28, 2026	42.88	40.1	40.1	43.21	40.01	46.42M
August 27, 2026	40.58	42.94	42.94	43	40.03	54.63M
August 26, 2026	43.39	40.25	40.25	43.59	39.43	50.32M
August 25, 2026	39.91	42.6	42.6	43.92	39.18	61.18M
August 24, 2026	43.1	41.4	41.4	43.5	39.71	52.13M
August 21, 2026	40.04	41.01	41.01	42.3	39.36	39.87M
August 20, 2026	39.74	39.25	39.25	41.13	38.6	43.02M
August 19, 2026	41.92	39.36	39.36	42.44	39.3	45.83M
August 18, 2026	45.54	43.67	43.67	45.99	42.65	47.88M
August 17, 2026	40.99	45.09	45.09	45.09	40.98	42.85M
August 14, 2026	41.4	40.99	40.99	41.92	40.26	34.33M
August 13, 2026	42.64	40.89	40.89	43.98	40.87	39.5M
August 12, 2026	41.87	42.22	42.22	43.09	41.4	32.92M