Far East Smarter Energy Co., Ltd. (SHA:600869)
China · Delayed Price · Currency is CNY 7.91
-0.01 (-0.13%)
Nov 6, 2025, 2:45 PM CST
Far East Smarter Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.83 | 8.00 | 7.61 | 7.92 | 7.92 | 0.25% | 61,834,416 |
| Nov 4, 2025 | 7.94 | 8.15 | 7.76 | 7.90 | 7.90 | - | 51,466,530 |
| Nov 3, 2025 | 7.76 | 8.07 | 7.75 | 7.90 | 7.90 | 1.28% | 45,181,380 |
| Oct 31, 2025 | 7.83 | 8.02 | 7.73 | 7.80 | 7.80 | -1.02% | 46,080,570 |
| Oct 30, 2025 | 8.18 | 8.25 | 7.84 | 7.88 | 7.88 | -4.83% | 81,320,191 |
| Oct 29, 2025 | 7.98 | 8.35 | 7.98 | 8.28 | 8.28 | 4.15% | 69,262,638 |
| Oct 28, 2025 | 7.92 | 8.07 | 7.81 | 7.95 | 7.95 | 0.38% | 40,353,750 |
| Oct 27, 2025 | 7.75 | 8.19 | 7.75 | 7.92 | 7.92 | 3.26% | 58,199,602 |
| Oct 24, 2025 | 7.56 | 7.74 | 7.46 | 7.67 | 7.67 | 1.46% | 38,845,360 |
| Oct 23, 2025 | 7.41 | 7.57 | 7.25 | 7.56 | 7.56 | 0.80% | 36,834,837 |
| Oct 22, 2025 | 7.40 | 7.64 | 7.29 | 7.50 | 7.50 | 1.21% | 38,259,876 |
| Oct 21, 2025 | 7.30 | 7.44 | 7.26 | 7.41 | 7.41 | 1.79% | 33,204,821 |
| Oct 20, 2025 | 7.34 | 7.44 | 7.22 | 7.28 | 7.28 | 1.11% | 41,085,178 |
| Oct 17, 2025 | 7.62 | 7.63 | 7.17 | 7.20 | 7.20 | -6.13% | 66,878,721 |
| Oct 16, 2025 | 7.99 | 8.02 | 7.63 | 7.67 | 7.67 | -4.96% | 70,201,050 |
| Oct 15, 2025 | 8.16 | 8.45 | 7.94 | 8.07 | 8.07 | 2.54% | 68,878,469 |
| Oct 14, 2025 | 8.39 | 8.53 | 7.86 | 7.87 | 7.87 | -4.95% | 93,169,093 |
| Oct 13, 2025 | 8.12 | 8.36 | 8.00 | 8.28 | 8.28 | -2.93% | 89,233,120 |
| Oct 10, 2025 | 8.79 | 8.82 | 8.48 | 8.53 | 8.53 | -2.40% | 98,678,324 |
| Oct 9, 2025 | 8.08 | 8.87 | 8.02 | 8.74 | 8.74 | 8.30% | 152,960,216 |
| Sep 30, 2025 | 8.27 | 8.40 | 8.02 | 8.07 | 8.07 | -3.58% | 112,401,520 |
| Sep 29, 2025 | 7.92 | 8.55 | 7.75 | 8.37 | 8.37 | 7.58% | 134,109,978 |
| Sep 26, 2025 | 8.23 | 8.37 | 7.77 | 7.78 | 7.78 | -5.93% | 90,195,385 |
| Sep 25, 2025 | 8.10 | 8.43 | 8.08 | 8.27 | 8.27 | 1.60% | 119,038,923 |
| Sep 24, 2025 | 7.65 | 8.15 | 7.52 | 8.14 | 8.14 | 5.44% | 136,652,833 |
| Sep 23, 2025 | 7.70 | 8.02 | 7.53 | 7.72 | 7.72 | 0.65% | 110,781,237 |
| Sep 22, 2025 | 7.68 | 7.85 | 7.57 | 7.67 | 7.67 | -1.79% | 100,815,846 |
| Sep 19, 2025 | 8.32 | 8.59 | 7.76 | 7.81 | 7.81 | -4.52% | 198,054,054 |
| Sep 18, 2025 | 7.64 | 8.18 | 7.64 | 8.18 | 8.18 | 9.95% | 182,539,788 |
| Sep 17, 2025 | 7.25 | 7.67 | 7.16 | 7.44 | 7.44 | 2.34% | 105,720,732 |
| Sep 16, 2025 | 6.92 | 7.40 | 6.80 | 7.27 | 7.27 | 4.91% | 102,637,561 |
| Sep 15, 2025 | 7.01 | 7.08 | 6.88 | 6.93 | 6.93 | -1.84% | 70,045,044 |
| Sep 12, 2025 | 7.18 | 7.22 | 7.03 | 7.06 | 7.06 | -1.81% | 63,730,909 |
| Sep 11, 2025 | 6.96 | 7.28 | 6.82 | 7.19 | 7.19 | 3.16% | 91,518,976 |
| Sep 10, 2025 | 7.06 | 7.19 | 6.93 | 6.97 | 6.97 | -1.83% | 60,724,774 |
| Sep 9, 2025 | 7.12 | 7.30 | 7.07 | 7.10 | 7.10 | -1.39% | 77,071,911 |
| Sep 8, 2025 | 7.29 | 7.44 | 7.10 | 7.20 | 7.20 | - | 102,251,530 |
| Sep 5, 2025 | 6.57 | 7.28 | 6.56 | 7.20 | 7.20 | 8.60% | 153,819,195 |
| Sep 4, 2025 | 6.81 | 7.06 | 6.46 | 6.63 | 6.63 | -0.90% | 86,546,976 |
| Sep 3, 2025 | 6.69 | 6.82 | 6.56 | 6.69 | 6.69 | - | 62,418,860 |
| Sep 2, 2025 | 6.82 | 7.05 | 6.53 | 6.69 | 6.69 | -0.74% | 82,138,607 |
| Sep 1, 2025 | 7.00 | 7.02 | 6.71 | 6.74 | 6.74 | -3.30% | 82,110,226 |
| Aug 29, 2025 | 7.18 | 7.18 | 6.91 | 6.97 | 6.97 | -1.97% | 93,639,890 |
| Aug 28, 2025 | 6.84 | 7.12 | 6.83 | 7.11 | 7.11 | 4.41% | 126,307,351 |
| Aug 27, 2025 | 7.01 | 7.20 | 6.78 | 6.81 | 6.81 | -2.58% | 115,546,300 |
| Aug 26, 2025 | 7.13 | 7.15 | 6.86 | 6.99 | 6.99 | -1.96% | 152,387,125 |
| Aug 25, 2025 | 6.55 | 7.13 | 6.50 | 7.13 | 7.13 | 10.03% | 188,608,188 |
| Aug 22, 2025 | 6.44 | 6.55 | 6.32 | 6.48 | 6.48 | 0.31% | 64,717,539 |
| Aug 21, 2025 | 6.66 | 6.73 | 6.42 | 6.46 | 6.46 | -3.15% | 77,382,877 |
| Aug 20, 2025 | 6.60 | 6.92 | 6.42 | 6.67 | 6.67 | 1.37% | 134,945,822 |