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

31.76

+0.75(+2.42%)

Updated at June 03 03:04PM

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 ¥6,215.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,337.82, while ¥1000 invested 1 year ago would be worth ¥3,415.05. This corresponds to total returns of 521.53%, 433.78%, 241.51%, respectively, with annualized returns of 20.03%, 39.76%, 241.51%.

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
June 02, 2026	31.17	31.01	31.01	31.6	30.41	32.5M
June 01, 2026	33	31.17	31.17	33.41	31	37.71M
May 29, 2026	35.21	32.93	32.93	35.38	32.64	42.13M
May 28, 2026	34.1	35.21	35.21	35.88	33.23	60.17M
May 27, 2026	32.81	33.76	33.76	35.39	32.73	81.15M
May 26, 2026	33.8	32.17	32.17	34.28	31.5	52.72M
May 25, 2026	34.67	34.5	34.5	35.58	31.26	78.93M
May 22, 2026	35.19	34.45	34.45	35.59	33.23	56.77M
May 21, 2026	32.91	35.19	35.19	38.46	32.91	53.84M
May 20, 2026	36.5	36.98	36.98	38.2	35.3	56.47M
May 19, 2026	34.26	38.06	38.06	38.06	33.8	65.91M
May 18, 2026	32.91	34.6	34.6	34.61	32.5	52.87M
May 15, 2026	33.55	33.12	33.12	34.94	32.09	55.76M
May 14, 2026	32.06	33.66	33.66	34.98	31.69	73.71M
May 13, 2026	28.43	31.8	31.8	31.8	27.56	66.04M
May 12, 2026	29.2	28.91	28.91	30.15	28.4	54.67M
May 11, 2026	27.5	28.91	28.91	28.91	27.16	35.96M
May 08, 2026	25.71	26.28	26.28	26.8	25.13	42.85M
May 07, 2026	27.02	26.03	26.03	27.03	25.81	39.86M
May 06, 2026	25.45	27.04	27.04	27.45	25.2	54.96M
April 30, 2026	24.46	24.95	24.95	25.37	24.16	43.25M
April 29, 2026	24.18	24.63	24.63	24.64	23.43	45.77M
April 28, 2026	22.76	24.35	24.35	25.4	22.76	74.37M
April 27, 2026	22.4	23.1	23.1	23.25	22.35	55.67M
April 24, 2026	22.43	22.22	22.22	22.6	21.78	38.8M
April 23, 2026	22.83	22.43	22.43	22.97	21.67	75.22M
April 22, 2026	20.88	22.41	22.41	22.41	20.6	72.75M
April 21, 2026	19.19	20.37	20.37	20.46	18.93	39.88M
April 20, 2026	19.6	19.54	19.54	19.92	19.06	29.06M
April 17, 2026	19.06	19.26	19.26	19.43	18.96	21.16M
April 16, 2026	18.68	19.26	19.26	19.29	18.42	29.71M
April 15, 2026	19	18.65	18.65	19.58	18.53	29.95M
April 14, 2026	18.77	18.74	18.74	18.97	18.45	27.61M
April 13, 2026	18.29	18.6	18.6	18.68	18.14	23.24M
April 10, 2026	18.99	18.66	18.66	19.25	18.61	23.43M
April 09, 2026	18.35	18.72	18.72	18.95	18.22	34.11M
April 08, 2026	17.23	18.43	18.43	18.43	17.2	29.95M
April 07, 2026	16.75	16.75	16.75	17.02	16.61	10.58M
April 03, 2026	16.95	16.74	16.74	17.04	16.7	11.87M
April 02, 2026	17.57	16.84	16.84	17.74	16.7	23.55M
April 01, 2026	17.7	17.74	17.74	17.98	17.5	16.49M
March 31, 2026	17.67	17.22	17.22	17.93	17.17	16.44M
March 30, 2026	17.71	17.75	17.75	17.94	17.29	19.48M
March 27, 2026	17.85	18.1	18.1	18.42	17.64	19.75M
March 26, 2026	18.9	18.08	18.08	18.9	17.97	18.13M
March 25, 2026	18.45	18.72	18.72	19.13	18.31	33.48M
March 24, 2026	16.8	18.11	18.11	18.11	16.69	35.62M
March 23, 2026	17.14	16.46	16.46	17.38	16.24	22.21M
March 20, 2026	18.11	17.52	17.52	18.36	17.51	14.79M
March 19, 2026	18.31	17.95	17.95	18.58	17.82	17.71M
March 18, 2026	18.45	18.8	18.8	18.89	18.25	15.8M
March 17, 2026	19.15	18.21	18.21	19.3	18.21	14.69M
March 16, 2026	19.11	18.93	18.93	19.17	18.28	22.5M
March 13, 2026	19.55	19.19	19.19	19.75	19.04	22.5M
March 12, 2026	20.4	19.67	19.67	20.55	19.35	28.11M
March 11, 2026	21.02	20.45	20.45	21.43	20.3	27.01M
March 10, 2026	20.66	20.91	21.1	20.91	20.16	14.4M
March 09, 2026	20.4	20.24	20.24	20.56	19.18	53.28M
March 06, 2026	20.66	21.14	21.14	21.45	20.29	35.67M
March 05, 2026	20.31	20.68	20.68	21.2	20.25	34.57M