Moon Environment Technology Co., Ltd. Class A 000811
SZSE · China · Producer Manufacturing
CNY 36.79-1.09 (-2.88%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 36.79 | -2.88% | CNY 38.00 | CNY 38.38 | CNY 36.72 | 18.73M |
| 2026-09-29 | CNY 37.88 | -0.05% | CNY 37.40 | CNY 38.35 | CNY 36.90 | 23.37M |
| 2026-09-28 | CNY 37.90 | -3.93% | CNY 39.01 | CNY 39.80 | CNY 37.50 | 32.97M |
| 2026-09-24 | CNY 39.45 | -0.95% | CNY 39.82 | CNY 40.77 | CNY 39.16 |
| 36.82M |
| 2026-09-23 | CNY 39.83 | -0.30% | CNY 39.98 | CNY 40.60 | CNY 39.29 | 27.97M |
| 2026-09-22 | CNY 39.95 | -0.20% | CNY 40.80 | CNY 41.80 | CNY 39.90 | 55.12M |
| 2026-09-21 | CNY 40.03 | -3.59% | CNY 41.00 | CNY 42.28 | CNY 39.23 | 58.87M |
| 2026-09-18 | CNY 41.52 | +7.40% | CNY 39.22 | CNY 41.70 | CNY 37.55 | 68.15M |
| 2026-09-17 | CNY 38.66 | +2.79% | CNY 37.21 | CNY 39.25 | CNY 37.21 | 48.36M |
| 2026-09-16 | CNY 37.61 | +3.52% | CNY 36.42 | CNY 37.79 | CNY 35.93 | 28.03M |
| 2026-09-15 | CNY 36.33 | -0.22% | CNY 36.23 | CNY 37.45 | CNY 36.10 | 22.97M |
| 2026-09-14 | CNY 36.41 | -1.73% | CNY 36.60 | CNY 36.84 | CNY 35.49 | 24.91M |
| 2026-09-11 | CNY 37.05 | -1.85% | CNY 37.38 | CNY 37.46 | CNY 35.39 | 27.68M |
| 2026-09-10 | CNY 37.75 | -0.50% | CNY 37.67 | CNY 38.20 | CNY 36.80 | 24.69M |
| 2026-09-09 | CNY 37.94 | +3.07% | CNY 37.50 | CNY 39.09 | CNY 36.85 | 40.69M |
| 2026-09-08 | CNY 36.81 | -2.82% | CNY 37.88 | CNY 38.28 | CNY 36.00 | 34.82M |
| 2026-09-07 | CNY 37.88 | +4.64% | CNY 36.50 | CNY 38.49 | CNY 35.71 | 40.66M |
| 2026-09-04 | CNY 36.20 | -7.23% | CNY 39.01 | CNY 39.45 | CNY 35.90 | 45.61M |
| 2026-09-03 | CNY 39.02 | +3.47% | CNY 38.30 | CNY 39.89 | CNY 37.70 | 41.83M |
| 2026-09-02 | CNY 37.71 | -2.78% | CNY 38.14 | CNY 39.11 | CNY 37.40 | 42.34M |
| 2026-09-01 | CNY 38.79 | -7.11% | CNY 41.90 | CNY 42.00 | CNY 38.28 | 50.74M |
| 2026-08-31 | CNY 41.76 | +4.14% | CNY 39.13 | CNY 41.94 | CNY 38.82 | 46.24M |
| 2026-08-28 | CNY 40.10 | -6.61% | CNY 42.88 | CNY 43.21 | CNY 40.01 | 45.99M |
| 2026-08-27 | CNY 42.94 | +6.68% | CNY 40.58 | CNY 43.00 | CNY 40.03 | 54.10M |
| 2026-08-26 | CNY 40.25 | -5.52% | CNY 43.39 | CNY 43.59 | CNY 39.43 | 49.85M |
| 2026-08-25 | CNY 42.60 | +2.90% | CNY 39.91 | CNY 43.92 | CNY 39.18 | 60.84M |
| 2026-08-24 | CNY 41.40 | +0.95% | CNY 43.10 | CNY 43.50 | CNY 39.71 | 52.12M |
| 2026-08-21 | CNY 41.01 | +4.48% | CNY 40.04 | CNY 42.30 | CNY 39.36 | 39.58M |
| 2026-08-20 | CNY 39.25 | -0.28% | CNY 39.74 | CNY 41.13 | CNY 38.60 | 42.67M |
| 2026-08-19 | CNY 39.36 | -9.87% | CNY 41.92 | CNY 42.44 | CNY 39.30 | 45.60M |
| 2026-08-18 | CNY 43.67 | -3.15% | CNY 45.54 | CNY 45.99 | CNY 42.65 | 47.65M |
| 2026-08-17 | CNY 45.09 | +10.00% | CNY 40.99 | CNY 45.09 | CNY 40.98 | 42.81M |
| 2026-08-14 | CNY 40.99 | +0.24% | CNY 41.40 | CNY 41.92 | CNY 40.26 | 34.05M |
| 2026-08-13 | CNY 40.89 | -3.15% | CNY 42.64 | CNY 43.98 | CNY 40.87 | 39.15M |
| 2026-08-12 | CNY 42.22 | +1.61% | CNY 41.87 | CNY 43.09 | CNY 41.40 | 32.66M |
| 2026-08-11 | CNY 41.55 | -2.19% | CNY 42.00 | CNY 43.04 | CNY 41.11 | 33.32M |
| 2026-08-10 | CNY 42.48 | +0.47% | CNY 43.93 | CNY 44.40 | CNY 40.71 | 40.88M |
| 2026-08-07 | CNY 42.28 | +4.89% | CNY 40.48 | CNY 43.30 | CNY 39.15 | 61.63M |
| 2026-08-06 | CNY 40.31 | +2.13% | CNY 38.74 | CNY 40.99 | CNY 38.30 | 54.02M |
| 2026-08-05 | CNY 39.47 | +10.01% | CNY 35.88 | CNY 39.47 | CNY 35.50 | 58.03M |
| 2026-08-04 | CNY 35.88 | +9.99% | CNY 34.30 | CNY 35.88 | CNY 32.63 | 36.92M |
| 2026-08-03 | CNY 32.62 | -7.59% | CNY 35.34 | CNY 35.44 | CNY 32.33 | 47.84M |
| 2026-07-31 | CNY 35.30 | +5.50% | CNY 36.00 | CNY 36.81 | CNY 34.60 | 76.40M |
| 2026-07-30 | CNY 33.46 | -10.01% | CNY 36.52 | CNY 37.00 | CNY 33.46 | 46.63M |
| 2026-07-29 | CNY 37.18 | -4.89% | CNY 36.96 | CNY 37.80 | CNY 35.18 | 81.63M |
| 2026-07-28 | CNY 39.09 | -9.99% | CNY 40.67 | CNY 41.41 | CNY 39.09 | 29.65M |
| 2026-07-27 | CNY 43.43 | +0.42% | CNY 41.66 | CNY 43.44 | CNY 39.48 | 61.70M |
| 2026-07-24 | CNY 43.25 | +0.93% | CNY 40.63 | CNY 43.55 | CNY 40.03 | 60.48M |
| 2026-07-23 | CNY 42.85 | -0.26% | CNY 43.19 | CNY 47.26 | CNY 41.30 | 64.77M |
| 2026-07-22 | CNY 42.96 | -2.59% | CNY 44.28 | CNY 46.68 | CNY 42.09 | 53.09M |
| 2026-07-21 | CNY 44.10 | +9.70% | CNY 40.36 | CNY 44.12 | CNY 37.04 | 55.53M |
| 2026-07-20 | CNY 40.20 | -7.07% | CNY 45.20 | CNY 46.88 | CNY 38.93 | 53.64M |
| 2026-07-17 | CNY 43.26 | -7.96% | CNY 46.55 | CNY 47.66 | CNY 43.00 | 45.76M |
| 2026-07-16 | CNY 47.00 | -6.65% | CNY 49.19 | CNY 50.25 | CNY 46.17 | 40.88M |
| 2026-07-15 | CNY 50.35 | -3.17% | CNY 53.04 | CNY 54.00 | CNY 49.99 | 50.48M |
| 2026-07-14 | CNY 52.00 | +8.06% | CNY 48.60 | CNY 52.57 | CNY 47.50 | 58.97M |
| 2026-07-13 | CNY 48.12 | -10.01% | CNY 52.92 | CNY 54.70 | CNY 48.12 | 49.11M |
| 2026-07-10 | CNY 53.47 | -2.98% | CNY 57.00 | CNY 57.76 | CNY 53.30 | 53.94M |
| 2026-07-09 | CNY 55.11 | +10.00% | CNY 50.90 | CNY 55.11 | CNY 50.71 | 53.37M |
| 2026-07-08 | CNY 50.10 | -4.75% | CNY 53.28 | CNY 56.86 | CNY 49.70 | 52.33M |
| 2026-07-07 | CNY 52.60 | -1.92% | CNY 53.76 | CNY 56.97 | CNY 52.00 | 47.24M |
| 2026-07-06 | CNY 53.63 | +1.86% | CNY 53.35 | CNY 57.68 | CNY 53.28 | 54.58M |
| 2026-07-03 | CNY 52.65 | +3.46% | CNY 51.74 | CNY 55.80 | CNY 50.51 | 53.53M |
| 2026-07-02 | CNY 50.89 | -7.30% | CNY 51.30 | CNY 54.88 | CNY 50.51 | 52.89M |
| 2026-07-01 | CNY 54.90 | -2.35% | CNY 58.30 | CNY 58.50 | CNY 54.32 | 48.17M |
| 2026-06-30 | CNY 56.22 | +10.00% | CNY 50.56 | CNY 56.22 | CNY 49.50 | 38.68M |
| 2026-06-29 | CNY 51.11 | -3.78% | CNY 54.35 | CNY 55.23 | CNY 49.44 | 56.44M |
| 2026-06-26 | CNY 53.12 | -0.75% | CNY 54.48 | CNY 55.27 | CNY 51.56 | 65.31M |
| 2026-06-25 | CNY 53.52 | +9.78% | CNY 50.92 | CNY 53.52 | CNY 50.55 | 63.45M |
| 2026-06-24 | CNY 48.75 | +8.41% | CNY 43.87 | CNY 49.47 | CNY 43.45 | 90.76M |
| 2026-06-23 | CNY 44.97 | +1.77% | CNY 45.13 | CNY 47.00 | CNY 40.01 | 101.60M |
| 2026-06-22 | CNY 44.19 | +10.01% | CNY 43.30 | CNY 44.19 | CNY 40.76 | 72.41M |
| 2026-06-18 | CNY 40.17 | +9.99% | CNY 40.17 | CNY 40.17 | CNY 40.17 | 4.24M |
| 2026-06-17 | CNY 36.52 | +10.00% | CNY 36.52 | CNY 36.52 | CNY 36.52 | 9.52M |
| 2026-06-16 | CNY 33.20 | -1.92% | CNY 34.46 | CNY 34.78 | CNY 32.66 | 51.75M |
| 2026-06-15 | CNY 33.85 | +10.01% | CNY 31.80 | CNY 33.85 | CNY 31.06 | 45.72M |
| 2026-06-12 | CNY 30.77 | -2.01% | CNY 32.50 | CNY 33.27 | CNY 30.60 | 29.74M |
| 2026-06-11 | CNY 31.40 | -0.10% | CNY 31.33 | CNY 32.08 | CNY 30.60 | 25.87M |
| 2026-06-10 | CNY 31.43 | -2.21% | CNY 32.12 | CNY 32.68 | CNY 31.27 | 29.98M |
| 2026-06-09 | CNY 32.14 | +9.99% | CNY 29.75 | CNY 32.14 | CNY 29.51 | 30.59M |
| 2026-06-08 | CNY 29.22 | -5.86% | CNY 29.60 | CNY 30.80 | CNY 28.61 | 33.72M |
| 2026-06-05 | CNY 31.04 | -2.14% | CNY 31.43 | CNY 32.10 | CNY 30.56 | 24.93M |
| 2026-06-04 | CNY 31.72 | -0.13% | CNY 31.53 | CNY 32.57 | CNY 31.00 | 21.83M |
| 2026-06-03 | CNY 31.76 | +2.42% | CNY 31.63 | CNY 33.21 | CNY 31.00 | 34.14M |
| 2026-06-02 | CNY 31.01 | -0.51% | CNY 31.17 | CNY 31.60 | CNY 30.41 | 32.50M |
| 2026-06-01 | CNY 31.17 | -5.34% | CNY 33.00 | CNY 33.41 | CNY 31.00 | 37.71M |
| 2026-05-29 | CNY 32.93 | -6.48% | CNY 35.21 | CNY 35.38 | CNY 32.64 | 42.13M |
| 2026-05-28 | CNY 35.21 | +4.30% | CNY 34.10 | CNY 35.88 | CNY 33.23 | 59.50M |
| 2026-05-27 | CNY 33.76 | +4.94% | CNY 32.81 | CNY 35.39 | CNY 32.73 | 81.15M |
| 2026-05-26 | CNY 32.17 | -6.75% | CNY 33.80 | CNY 34.28 | CNY 31.50 | 52.72M |