UK markets close in 2 hours 23 minutes

Shanxi Meijin Energy Co.,Ltd. (000723.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.9200+0.1100 (+2.29%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20244.87004.92004.73004.92004.920027,537,056
25 Jun 20244.75004.86004.75004.81004.810028,570,551
24 Jun 20244.82004.82004.66004.73004.730028,376,496
21 Jun 20244.87004.93004.84004.84004.840018,958,771
20 Jun 20244.99005.03004.87004.88004.880027,612,782
19 Jun 20245.07005.12004.99005.00005.000021,484,430
18 Jun 20245.09005.10005.05005.07005.070020,922,877
17 Jun 20245.16005.16005.05005.10005.100026,319,621
14 Jun 20245.18005.21005.09005.18005.180030,724,174
13 Jun 20245.32005.35005.19005.20005.200019,194,765
12 Jun 20245.24005.34005.22005.31005.310022,057,313
11 Jun 20245.27005.29005.18005.24005.240020,296,823
07 Jun 20245.18005.29005.18005.27005.270026,786,969
06 Jun 20245.26005.34005.15005.17005.170031,341,747
05 Jun 20245.35005.35005.21005.22005.220028,792,996
04 Jun 20245.39005.40005.26005.36005.360030,713,428
03 Jun 20245.45005.48005.35005.40005.400034,555,144
31 May 20245.59005.64005.54005.55005.550021,089,520
30 May 20245.70005.76005.57005.59005.590025,600,737
29 May 20245.60005.69005.57005.63005.630020,400,520
28 May 20245.54005.65005.50005.60005.600031,835,700
27 May 20245.47005.55005.40005.54005.540028,477,267
24 May 20245.46005.56005.45005.46005.460025,374,548
23 May 20245.63005.67005.44005.47005.470066,685,078
22 May 20245.80005.89005.79005.84005.840018,917,905
21 May 20245.93005.95005.79005.81005.810026,299,705
20 May 20245.93005.99005.90005.93005.930023,066,700
17 May 20245.86005.95005.84005.94005.940023,050,350
16 May 20245.90005.93005.85005.86005.860023,691,332
15 May 20245.99006.00005.88005.89005.890023,853,394
14 May 20246.02006.10005.96005.98005.980022,240,624
13 May 20246.14006.14005.99006.02006.020034,786,728
10 May 20246.29006.33006.16006.20006.200024,400,408
09 May 20246.19006.40006.17006.28006.280035,140,068
08 May 20246.31006.33006.19006.19006.190032,153,168
07 May 20246.28006.36006.21006.32006.320035,711,859
06 May 20246.12006.37006.12006.30006.300049,926,855
30 Apr 20246.15006.26006.03006.08006.080040,110,712
29 Apr 20246.06006.19005.75006.16006.160088,847,130
26 Apr 20246.06006.21006.06006.20006.200034,944,227
25 Apr 20246.08006.16006.03006.09006.090024,316,787
24 Apr 20246.08006.12006.03006.09006.090022,411,777
23 Apr 20246.20006.22006.07006.08006.080026,231,899
22 Apr 20246.29006.35006.12006.20006.200029,377,074
19 Apr 20246.31006.42006.25006.27006.270032,495,158
18 Apr 20246.40006.45006.33006.33006.330039,143,241
17 Apr 20246.15006.54006.15006.48006.480058,017,119
16 Apr 20246.27006.36006.03006.09006.090048,452,220
15 Apr 20246.42006.47006.21006.33006.330036,530,724
12 Apr 20246.46006.53006.38006.42006.420027,724,077
11 Apr 20246.32006.55006.28006.49006.490033,906,238
10 Apr 20246.48006.49006.31006.38006.380030,203,621
09 Apr 20246.49006.56006.43006.48006.480024,885,517
08 Apr 20246.58006.74006.51006.52006.520040,039,886
03 Apr 20246.54006.66006.50006.63006.630044,058,710
02 Apr 20246.65006.65006.54006.57006.570033,959,037
01 Apr 20246.53006.61006.47006.58006.580038,737,141
29 Mar 20246.41006.63006.38006.55006.550030,856,496
28 Mar 20246.24006.52006.23006.41006.410046,212,541
27 Mar 20246.54006.59006.24006.24006.240055,267,989
26 Mar 20246.68006.74006.48006.57006.570065,653,395
25 Mar 20247.00007.05006.70006.70006.700085,294,705
22 Mar 20247.05007.30006.88007.13007.1300134,353,259
21 Mar 20246.82007.15006.78007.07007.0700125,077,561
20 Mar 20246.75006.93006.72006.82006.820050,288,497
19 Mar 20246.81006.91006.78006.78006.780068,846,001
18 Mar 20246.74006.80006.71006.80006.800049,553,369
15 Mar 20246.67006.73006.56006.72006.720054,078,932
14 Mar 20246.74006.82006.66006.71006.710046,059,949
13 Mar 20246.80006.83006.75006.77006.770047,706,264
12 Mar 20246.91006.98006.78006.83006.830070,127,004
11 Mar 20246.83006.90006.75006.90006.900075,011,760
08 Mar 20246.78006.89006.68006.83006.830086,880,887
07 Mar 20246.99007.08006.78006.79006.7900104,515,355
06 Mar 20246.97007.21006.91006.97006.9700109,756,275
05 Mar 20247.01007.44007.00007.11007.1100178,914,249
04 Mar 20247.55007.55006.97007.14007.1400280,457,913
01 Mar 20247.55007.55007.28007.55007.5500279,012,612
29 Feb 20246.18006.86006.18006.86006.8600120,716,474
28 Feb 20246.10006.48006.10006.24006.2400115,900,838
27 Feb 20245.95006.10005.90006.10006.100043,146,979
26 Feb 20246.01006.08005.95005.98005.980039,618,744
23 Feb 20246.04006.08005.93006.03006.030042,940,184
22 Feb 20245.88006.12005.81006.03006.030059,998,431
21 Feb 20245.80006.03005.73005.84005.840049,933,524
20 Feb 20245.85005.89005.76005.84005.840035,823,359
19 Feb 20246.04006.14005.83005.90005.900072,130,945
08 Feb 20245.80006.25005.60006.03006.0300109,332,751
07 Feb 20245.20005.68005.19005.68005.6800118,064,791
06 Feb 20244.58005.16004.58005.16005.160056,860,140
05 Feb 20244.97004.98004.59004.69004.690055,597,071
02 Feb 20245.23005.31004.77004.97004.970051,992,815
01 Feb 20245.34005.36005.18005.18005.180034,872,146
31 Jan 20245.46005.59005.32005.36005.360033,776,006
30 Jan 20245.61005.73005.52005.54005.540022,975,478
29 Jan 20245.81005.83005.64005.66005.660023,869,907
26 Jan 20245.81005.89005.78005.78005.780028,449,350
25 Jan 20245.75005.86005.72005.85005.850030,085,820
24 Jan 20245.65005.81005.52005.74005.740034,515,990
23 Jan 20245.47005.64005.40005.61005.610031,601,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...