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 ¥6,801 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,546.56, while ¥1000 invested 1 year ago would be worth ¥2,918.86. This corresponds to total returns of 580.1%, 354.66%, 191.89%, respectively, with annualized returns of 21.12%, 35.37%, 191.89%.

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
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
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