Stock listing
Shenzhen:000811 Moon Environment Technology Co., Ltd. (冰轮环境) 股价
Follow Moon Environment Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000811
¥24.80 CNY +0.42 (+1.7%)
Close on Nov 2, 2026
- Day range
- ¥23.70 – ¥25.13 CNYNov 2, 2026
- Volume
- 43.52M sharesNov 2, 2026
- Market cap
- ¥24.61B CNYAt the close on Nov 2, 2026 · price × 992.5M shares outstanding
- 52-week range
- ¥13.10 – ¥58.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥1.50B CNYMedian day 40.67M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000811 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.80 | +0.42 | +1.7% | ¥24.48 | ¥25.13 | ¥23.70 | 43,515,282 | |
| ¥24.38 | -1.63 | -6.3% | ¥24.53 | ¥26.18 | ¥24.04 | 42,574,370 | |
| ¥26.01 | -1.44 | -5.2% | ¥27.88 | ¥28.40 | ¥26.00 | 44,815,530 | |
| ¥27.45 | +1.37 | +5.3% | ¥26.33 | ¥27.92 | ¥26.14 | 37,064,364 | |
| ¥26.08 | -0.60 | -2.2% | ¥27.08 | ¥27.99 | ¥26.07 | 37,055,054 | |
| ¥26.68 | -2.26 | -7.8% | ¥28.74 | ¥28.74 | ¥26.47 | 36,151,377 | |
| ¥28.94 | -0.11 | -0.4% | ¥28.01 | ¥29.28 | ¥26.58 | 37,438,952 | |
| ¥29.05 | -1.18 | -3.9% | ¥30.39 | ¥30.65 | ¥29.02 | 27,476,900 | |
| ¥30.23 | +0.73 | +2.5% | ¥30.18 | ¥31.66 | ¥30.07 | 32,538,104 | |
| ¥29.50 | +0.01 | 0.0% | ¥29.20 | ¥30.37 | ¥28.48 | 26,474,891 | |
| ¥29.49 | -0.74 | -2.4% | ¥29.65 | ¥30.21 | ¥28.31 | 30,723,956 | |
| ¥30.23 | -0.47 | -1.5% | ¥31.28 | ¥31.76 | ¥29.94 | 31,070,201 | |
| ¥30.70 | -2.56 | -7.7% | ¥31.90 | ¥32.15 | ¥30.50 | 35,946,176 | |
| ¥33.26 | -3.25 | -8.9% | ¥36.24 | ¥36.40 | ¥33.22 | 41,968,312 | |
| ¥36.51 | +1.52 | +4.3% | ¥34.02 | ¥37.32 | ¥33.19 | 53,092,000 | |
| ¥34.99 | +0.95 | +2.8% | ¥34.21 | ¥35.82 | ¥33.55 | 34,820,848 | |
| ¥34.04 | -1.52 | -4.3% | ¥35.00 | ¥35.00 | ¥32.01 | 47,377,824 | |
| ¥35.56 | -1.23 | -3.3% | ¥36.61 | ¥37.98 | ¥35.12 | 22,814,984 | |
| ¥36.79 | -1.09 | -2.9% | ¥38.00 | ¥38.38 | ¥36.72 | 18,730,879 | |
| ¥37.88 | -0.02 | -0.1% | ¥37.40 | ¥38.35 | ¥36.90 | 23,372,123 | |
| ¥37.90 | -1.55 | -3.9% | ¥39.01 | ¥39.80 | ¥37.50 | 32,973,277 | |
| ¥39.45 | -0.38 | -1.0% | ¥39.82 | ¥40.77 | ¥39.16 | 36,818,816 | |
| ¥39.83 | -0.12 | -0.3% | ¥39.98 | ¥40.60 | ¥39.29 | 27,967,461 | |
| ¥39.95 | -0.08 | -0.2% | ¥40.80 | ¥41.80 | ¥39.90 | 55,123,238 | |
| ¥40.03 | -1.49 | -3.6% | ¥41.00 | ¥42.28 | ¥39.23 | 58,872,770 | |
| ¥41.52 | +2.86 | +7.4% | ¥39.22 | ¥41.70 | ¥37.55 | 68,149,281 | |
| ¥38.66 | +1.05 | +2.8% | ¥37.21 | ¥39.25 | ¥37.21 | 48,361,293 | |
| ¥37.61 | +1.28 | +3.5% | ¥36.42 | ¥37.79 | ¥35.93 | 28,025,457 | |
| ¥36.33 | -0.08 | -0.2% | ¥36.23 | ¥37.45 | ¥36.10 | 22,971,484 | |
| ¥36.41 | -0.64 | -1.7% | ¥36.60 | ¥36.84 | ¥35.49 | 24,912,320 | |
| ¥37.05 | -0.70 | -1.9% | ¥37.38 | ¥37.46 | ¥35.39 | 27,683,676 | |
| ¥37.75 | -0.19 | -0.5% | ¥37.67 | ¥38.20 | ¥36.80 | 24,691,859 | |
| ¥37.94 | +1.13 | +3.1% | ¥37.50 | ¥39.09 | ¥36.85 | 40,688,211 | |
| ¥36.81 | -1.07 | -2.8% | ¥37.88 | ¥38.28 | ¥36.00 | 34,822,828 | |
| ¥37.88 | +1.68 | +4.6% | ¥36.50 | ¥38.49 | ¥35.71 | 40,657,809 | |
| ¥36.20 | -2.82 | -7.2% | ¥39.01 | ¥39.45 | ¥35.90 | 45,611,535 | |
| ¥39.02 | +1.31 | +3.5% | ¥38.30 | ¥39.89 | ¥37.70 | 41,829,887 | |
| ¥37.71 | -1.08 | -2.8% | ¥38.14 | ¥39.11 | ¥37.40 | 42,343,348 | |
| ¥38.79 | -2.97 | -7.1% | ¥41.90 | ¥42.00 | ¥38.28 | 50,739,727 | |
| ¥41.76 | +1.66 | +4.1% | ¥39.13 | ¥41.94 | ¥38.82 | 46,244,980 | |
| ¥40.10 | -2.84 | -6.6% | ¥42.88 | ¥43.21 | ¥40.01 | 45,989,594 | |
| ¥42.94 | +2.69 | +6.7% | ¥40.58 | ¥43.00 | ¥40.03 | 54,098,984 | |
| ¥40.25 | -2.35 | -5.5% | ¥43.39 | ¥43.59 | ¥39.43 | 49,848,590 | |
| ¥42.60 | +1.20 | +2.9% | ¥39.91 | ¥43.92 | ¥39.18 | 60,842,223 | |
| ¥41.40 | +0.39 | +1.0% | ¥43.10 | ¥43.50 | ¥39.71 | 52,116,672 | |
| ¥41.01 | +1.76 | +4.5% | ¥40.04 | ¥42.30 | ¥39.36 | 39,575,453 | |
| ¥39.25 | -0.11 | -0.3% | ¥39.74 | ¥41.13 | ¥38.60 | 42,672,711 | |
| ¥39.36 | -4.31 | -9.9% | ¥41.92 | ¥42.44 | ¥39.30 | 45,599,328 | |
| ¥43.67 | -1.42 | -3.1% | ¥45.54 | ¥45.99 | ¥42.65 | 47,647,504 | |
| ¥45.09 | +4.10 | +10.0% | ¥40.99 | ¥45.09 | ¥40.98 | 42,807,094 | |
| ¥40.99 | +0.10 | +0.2% | ¥41.40 | ¥41.92 | ¥40.26 | 34,053,078 | |
| ¥40.89 | -1.33 | -3.2% | ¥42.64 | ¥43.98 | ¥40.87 | 39,152,297 | |
| ¥42.22 | +0.67 | +1.6% | ¥41.87 | ¥43.09 | ¥41.40 | 32,663,188 | |
| ¥41.55 | -0.93 | -2.2% | ¥42.00 | ¥43.04 | ¥41.11 | 33,317,004 | |
| ¥42.48 | +0.20 | +0.5% | ¥43.93 | ¥44.40 | ¥40.71 | 40,882,840 | |
| ¥42.28 | +1.97 | +4.9% | ¥40.48 | ¥43.30 | ¥39.15 | 61,627,367 | |
| ¥40.31 | +0.84 | +2.1% | ¥38.74 | ¥40.99 | ¥38.30 | 54,017,652 | |
| ¥39.47 | +3.59 | +10.0% | ¥35.88 | ¥39.47 | ¥35.50 | 58,033,785 | |
| ¥35.88 | +3.26 | +10.0% | ¥34.30 | ¥35.88 | ¥32.63 | 36,916,055 | |
| ¥32.62 | -2.68 | -7.6% | ¥35.34 | ¥35.44 | ¥32.33 | 47,841,371 |
- Ticker
- Shenzhen:000811
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 8, 2026
Moon Environment Technology Plans To Acquire 45% Stake In Sealing-Industry Investment Firm
Latest news
Moon Environment Technology Plans To Acquire 45% Stake In Sealing-Industry Investment Firm
Sep 8, 2026
Closed ¥37.94 (+3.1%) on Sep 9, 2026
Moon Environment Technology Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Moon Environment Technology Co., Ltd.