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 ¥4,124.44 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,866.4, while ¥1000 invested 1 year ago would be worth ¥2,665.94. This corresponds to total returns of 312.44%, 386.64%, 166.59%, respectively, with annualized returns of 15.22%, 37.35%, 166.59%.

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
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
August 11, 2026	42	41.55	41.55	43.04	41.11	33.6M
August 10, 2026	43.93	42.48	42.48	44.4	40.71	41.26M
August 07, 2026	40.48	42.28	42.28	43.3	39.15	61.99M
August 06, 2026	38.74	40.31	40.31	40.99	38.3	54.5M
August 05, 2026	35.88	39.47	39.47	39.47	35.5	58.08M
August 04, 2026	34.3	35.88	35.88	35.88	32.63	68.92M
August 03, 2026	35.34	32.62	32.62	35.44	32.33	48.4M
July 31, 2026	36	35.3	35.3	36.81	34.6	76.73M
July 30, 2026	36.52	33.46	33.46	37	33.46	46.65M
July 29, 2026	36.96	37.18	37.18	37.8	35.18	82.01M
July 28, 2026	40.67	39.09	39.09	41.41	39.09	29.68M
July 27, 2026	41.66	43.43	43.43	43.44	39.48	62.66M
July 24, 2026	40.63	43.25	43.25	43.55	40.03	61.31M
July 23, 2026	43.19	42.85	42.85	47.26	41.3	65.02M
July 22, 2026	44.28	42.96	42.96	46.68	42.09	53.37M
July 21, 2026	40.36	44.1	44.1	44.12	37.04	55.98M
July 20, 2026	45.2	40.2	40.2	46.88	38.93	53.85M
July 17, 2026	46.55	43.26	43.26	47.66	43	45.97M
July 16, 2026	49.19	47	47	50.25	46.17	41.18M
July 15, 2026	53.04	50.35	50.35	54	49.99	50.93M
July 14, 2026	48.6	52	52	52.57	47.5	59.39M
July 13, 2026	52.92	48.12	48.12	54.7	48.12	49.16M
July 10, 2026	57	53.47	53.47	57.76	53.3	54.67M
July 09, 2026	50.9	55.11	55.11	55.11	50.71	53.37M
July 08, 2026	53.28	50.1	50.1	56.86	49.7	52.33M
July 07, 2026	53.76	52.6	52.6	56.97	52	47.24M