Far East Smarter Energy Co., Ltd. (SHA:600869)
China · Delayed Price · Currency is CNY 8.07
-0.30 (-3.58%)
Sep 30, 2025, 3:00 PM CST
Far East Smarter Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6.17 | 6.80 | 6.12 | 6.58 | 6.58 | 6.47% | 151,498,899 |
| Aug 18, 2025 | 6.05 | 6.22 | 6.03 | 6.18 | 6.18 | 2.66% | 57,954,571 |
| Aug 15, 2025 | 5.88 | 6.08 | 5.85 | 6.02 | 6.02 | 2.38% | 44,964,800 |
| Aug 14, 2025 | 6.08 | 6.21 | 5.83 | 5.88 | 5.88 | -3.45% | 78,901,814 |
| Aug 13, 2025 | 5.95 | 6.10 | 5.94 | 6.09 | 6.09 | 2.18% | 42,247,142 |
| Aug 12, 2025 | 6.02 | 6.04 | 5.90 | 5.96 | 5.96 | -1.32% | 34,203,200 |
| Aug 11, 2025 | 5.88 | 6.08 | 5.86 | 6.04 | 6.04 | 2.90% | 53,449,400 |
| Aug 8, 2025 | 5.84 | 5.90 | 5.83 | 5.87 | 5.87 | 0.17% | 22,204,300 |
| Aug 7, 2025 | 5.93 | 5.96 | 5.82 | 5.86 | 5.86 | -1.68% | 38,787,700 |
| Aug 6, 2025 | 5.90 | 6.00 | 5.83 | 5.96 | 5.96 | 1.36% | 52,084,168 |
| Aug 5, 2025 | 5.75 | 5.94 | 5.74 | 5.88 | 5.88 | 1.91% | 53,786,127 |
| Aug 4, 2025 | 5.63 | 5.82 | 5.53 | 5.77 | 5.77 | 0.52% | 59,343,827 |
| Aug 1, 2025 | 5.70 | 5.91 | 5.69 | 5.74 | 5.74 | 3.61% | 87,254,596 |
| Jul 31, 2025 | 5.53 | 5.62 | 5.50 | 5.54 | 5.54 | -0.54% | 39,813,662 |
| Jul 30, 2025 | 5.66 | 5.67 | 5.54 | 5.57 | 5.57 | -1.59% | 32,884,192 |
| Jul 29, 2025 | 5.56 | 5.68 | 5.51 | 5.66 | 5.66 | 1.43% | 46,952,500 |
| Jul 28, 2025 | 5.52 | 5.62 | 5.49 | 5.58 | 5.58 | 1.27% | 40,254,840 |
| Jul 25, 2025 | 5.62 | 5.63 | 5.50 | 5.51 | 5.51 | -2.13% | 45,925,891 |
| Jul 24, 2025 | 5.58 | 5.65 | 5.57 | 5.63 | 5.63 | 0.90% | 52,173,099 |
| Jul 23, 2025 | 6.07 | 6.08 | 5.57 | 5.58 | 5.58 | -5.42% | 100,249,286 |