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 ¥8,020 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,518.35, while ¥1000 invested 1 year ago would be worth ¥4,224.76. This corresponds to total returns of 702%, 451.83%, 322.48%, respectively, with annualized returns of 23.13%, 40.7%, 322.48%.

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
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
July 06, 2026	53.35	53.63	53.63	57.68	53.28	54.58M
July 03, 2026	51.74	52.65	52.65	55.8	50.51	53.53M
July 02, 2026	51.3	50.89	50.89	54.88	50.51	52.89M
July 01, 2026	58.3	54.9	54.9	58.5	54.32	48.17M
June 30, 2026	50.56	56.22	56.22	56.22	49.5	38.68M
June 29, 2026	54.35	51.11	51.11	55.23	49.44	56.44M
June 26, 2026	54.48	53.12	53.12	55.27	51.56	65.31M
June 25, 2026	50.92	53.52	53.52	53.52	50.55	63.45M
June 24, 2026	43.87	48.75	48.75	49.47	43.45	90.76M
June 23, 2026	45.13	44.97	44.97	47	40.01	101.6M
June 22, 2026	43.3	44.19	44.19	44.19	40.76	72.46M
June 18, 2026	40.17	40.17	40.17	40.17	40.17	4.24M
June 17, 2026	36.52	36.52	36.52	36.52	36.52	9.52M
June 16, 2026	34.46	33.2	33.2	34.78	32.66	51.75M
June 15, 2026	31.8	33.85	33.85	33.85	31.06	45.72M
June 12, 2026	32.5	30.77	30.77	33.27	30.6	29.74M
June 11, 2026	31.33	31.4	31.4	32.08	30.6	25.87M
June 10, 2026	32.12	31.43	31.43	32.68	31.27	29.98M
June 09, 2026	29.75	32.14	32.14	32.14	29.51	30.59M
June 08, 2026	29.6	29.22	29.22	30.8	28.61	33.72M
June 05, 2026	31.43	31.04	31.04	32.1	30.56	24.93M
June 04, 2026	31.53	31.72	31.72	32.57	31	21.83M
June 03, 2026	31.63	31.76	31.76	33.21	31	34.14M
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