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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.36	13.39	13.39	13.48	13.25	6.95M
December 03, 2025	13.49	13.38	13.38	13.6	13.36	9.24M
December 02, 2025	13.69	13.49	13.49	13.69	13.35	11.4M
December 01, 2025	13.54	13.73	13.73	13.87	13.47	16.21M
November 28, 2025	13.36	13.55	13.55	13.62	13.22	16.51M
November 27, 2025	13.45	13.33	13.33	13.66	13.31	13.01M
November 26, 2025	13.46	13.45	13.45	13.79	13.32	12.67M
November 25, 2025	13.52	13.49	13.49	13.71	13.45	14.16M
November 24, 2025	13.4	13.34	13.34	13.49	13.21	13.08M
November 21, 2025	13.66	13.34	13.34	13.7	13.1	22.38M
November 20, 2025	14.03	13.82	13.82	14.08	13.74	10.9M
November 19, 2025	13.98	13.88	13.88	14.11	13.74	13.07M
November 18, 2025	14.18	13.97	13.97	14.18	13.93	13.1M
November 17, 2025	14.21	14.27	14.27	14.38	13.88	25.79M
November 14, 2025	14.29	14.2	14.2	14.52	14.2	17.33M
November 13, 2025	14.35	14.48	14.48	14.54	14.21	25.26M
November 12, 2025	15.3	14.32	14.32	15.3	14.08	52.54M
November 11, 2025	15.27	15.4	15.4	15.54	15.03	46.38M
November 10, 2025	15.4	15.18	15.18	15.54	14.59	53.84M
November 07, 2025	15.04	15.07	15.07	15.59	14.9	38.4M
November 06, 2025	14.66	15.1	15.1	15.25	14.44	54.15M
November 05, 2025	13.76	14.56	14.56	14.74	13.62	42.13M
November 04, 2025	14.25	13.88	13.88	14.25	13.76	26.04M
November 03, 2025	14.21	14.25	14.25	14.42	14.01	18.66M
October 31, 2025	14.6	14.21	14.21	14.8	14.15	37.43M
October 30, 2025	14.86	14.8	14.8	15.14	14.57	33.59M
October 29, 2025	14.07	14.83	14.83	15.08	14.01	44.33M
October 28, 2025	13.87	14.01	14.01	14.27	13.81	18.24M
October 27, 2025	13.76	13.94	13.94	14.23	13.7	23.35M
October 24, 2025	13.3	13.68	13.68	13.73	13.29	21.59M
October 23, 2025	13.55	13.29	13.29	13.61	13.06	18.29M
October 22, 2025	13.54	13.67	13.67	13.73	13.35	14.81M
October 21, 2025	13.35	13.6	13.6	13.7	13.25	20.97M
October 20, 2025	13.04	13.21	13.21	13.35	12.95	19.54M
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

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