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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.91	12.9	12.9	13.94	12.85	37.39M
October 16, 2025	14.35	13.98	13.98	14.39	13.88	27.21M
October 15, 2025	14.12	14.44	14.44	14.65	13.76	26.53M
October 14, 2025	14.7	14.15	14.15	14.95	14.04	38.89M
October 13, 2025	13.5	14.57	14.57	14.63	13.47	44.53M
October 10, 2025	13.77	14.37	14.37	14.87	13.73	49.8M
October 09, 2025	13.6	13.8	13.8	14.06	13.6	23.52M
September 30, 2025	13.77	13.5	13.5	13.85	13.47	18.98M
September 29, 2025	13.65	13.69	13.69	13.83	13.5	19.78M
September 26, 2025	14.11	13.7	13.7	14.21	13.7	27.78M
September 25, 2025	14.2	14.21	14.21	14.66	14.15	41.21M
September 24, 2025	14.23	14.2	14.2	14.23	13.73	36.63M
September 23, 2025	13.85	14.31	14.31	14.38	13.65	65.17M
September 22, 2025	13.53	13.74	13.74	13.93	13.39	19.54M
September 19, 2025	13.16	13.73	13.73	13.85	13.16	21.1M
September 18, 2025	13.55	13.68	13.68	14.01	13.5	30.9M
September 17, 2025	13.77	13.63	13.63	13.8	13.46	22.73M
September 16, 2025	13.87	13.8	13.8	14.03	13.64	23.77M
September 15, 2025	13.9	13.88	13.88	14.01	13.6	34.47M
September 12, 2025	13.16	13.92	13.92	14.16	13.16	56.92M
September 11, 2025	12.6	13.28	13.28	13.36	12.54	44.55M
September 10, 2025	12.53	12.59	12.59	12.84	12.46	23.32M
September 09, 2025	12.59	12.45	12.45	12.72	12.38	16.89M
September 08, 2025	12.95	12.66	12.66	12.95	12.41	41.34M
September 05, 2025	12.41	12.95	12.95	12.96	12.4	31.72M
September 04, 2025	12.56	12.41	12.41	13.2	12.17	34.83M
September 03, 2025	12.76	12.52	12.52	12.84	12.48	21.15M
September 02, 2025	13.45	12.65	12.65	13.48	12.5	48.07M
September 01, 2025	13.48	13.48	13.48	13.7	13.18	32.28M
August 29, 2025	13.93	13.39	13.39	14.07	13.3	50.03M
August 28, 2025	13.85	14.01	14.01	14.09	13.49	38.19M
August 27, 2025	14.21	13.89	13.89	14.61	13.89	43.71M
August 26, 2025	14.22	14.28	14.28	14.51	14.05	33.32M
August 25, 2025	14.18	14.23	14.23	14.31	13.85	49.37M
August 22, 2025	13.88	14.05	14.05	14.85	13.75	77.96M
August 21, 2025	14	13.87	13.87	14.1	13.21	66.71M
August 20, 2025	13.9	14.2	14.2	14.27	13.68	38.86M
August 19, 2025	14.93	14.03	14.03	15	14	79.08M
August 18, 2025	14.52	15.09	15.09	15.33	14.08	76.9M
August 15, 2025	13.18	14.28	14.28	14.45	13.15	69.12M
August 14, 2025	13.6	13.24	13.24	13.66	13.23	37.61M
August 13, 2025	13.3	13.49	13.49	13.55	13.21	45.07M
August 12, 2025	13.4	13.26	13.26	13.55	13.13	36.98M
August 11, 2025	13.44	13.4	13.4	13.8	13.15	60.96M
August 08, 2025	12.51	13.34	13.34	13.6	12.34	79.7M
August 07, 2025	12.57	12.64	12.64	13.09	12.49	60.93M
August 06, 2025	12.42	12.56	12.56	12.77	12.35	60.5M
August 05, 2025	12.39	12.43	12.43	12.48	12.28	35.62M
August 04, 2025	12.29	12.34	12.34	12.4	12.12	46.01M
August 01, 2025	12.5	12.3	12.3	12.84	12.27	100.07M
July 31, 2025	11.65	12.76	12.76	12.76	11.65	89.49M
July 30, 2025	11.65	11.6	11.6	11.69	11.49	24.39M
July 29, 2025	11.75	11.67	11.67	11.75	11.51	31.29M
July 28, 2025	11.78	11.78	11.78	11.9	11.68	28.47M
July 25, 2025	12.05	11.85	11.85	12.16	11.82	35.81M
July 24, 2025	11.92	12.05	12.05	12.19	11.66	58.73M
July 23, 2025	12.04	11.68	11.68	12.11	11.57	59.14M
July 22, 2025	12.1	12.05	12.05	12.23	11.68	61.07M
July 21, 2025	11.93	11.73	11.73	12.05	11.54	55.07M
July 18, 2025	12.05	11.87	11.87	12.3	11.8	47.67M

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