Skip to main content
logo
Far East Smarter Energy Co., Ltd. (SHA:600869)
China flag China · Delayed Price · Currency is CNY
15.60
-0.23 (-1.45%)
Oct 23, 2026, 3:00 PM CST

Far East Smarter Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.2115.8514.3015.6015.60-1.45%155,075,521
Oct 22, 202616.9917.5015.7515.8315.83-7.97%160,247,817
Oct 21, 202617.3518.3017.0017.2017.200.17%148,467,200
Oct 20, 202618.1518.3916.9517.1717.17-7.84%194,724,000
Oct 19, 202618.9019.1817.9018.6318.63-3.17%177,945,386
Oct 16, 202618.0819.2417.8019.2419.246.42%257,425,800
Oct 15, 202616.4018.3015.8318.0818.086.79%242,361,800
Oct 14, 202616.5017.4616.4516.9316.932.36%168,580,834
Oct 13, 202615.6016.6915.3616.5416.542.35%97,923,245
Oct 12, 202617.0917.0916.1616.1616.16-5.55%73,433,301
Oct 9, 202616.8817.2316.2517.1117.11-113,113,768
Oct 8, 202617.6518.0016.9717.1117.11-3.06%82,304,070
Sep 30, 202618.3218.3817.5217.6517.65-2.11%85,077,920
Sep 29, 202617.9518.1817.7818.0318.03-0.33%92,662,497
Sep 28, 202619.8419.9417.9518.0918.09-8.77%153,762,770
Sep 24, 202620.7820.8819.7819.8319.83-5.71%155,312,443
Sep 23, 202621.9622.0020.8021.0321.03-4.54%180,703,047
Sep 22, 202622.9422.9721.9222.0322.03-3.97%237,924,432
Sep 21, 202621.6923.5521.6122.9422.947.15%303,612,635
Sep 18, 202621.7321.9021.0121.4121.410.52%198,845,371
Sep 17, 202621.5322.6921.2821.3021.30-2.56%249,785,658
Sep 16, 202621.4522.5921.1821.8621.86-0.27%274,319,277
Sep 15, 202623.7724.4121.9221.9221.92-10.02%277,143,986
Sep 14, 202624.1025.4023.6824.3624.36-3.91%256,214,295
Sep 11, 202623.2025.5122.8925.3525.355.19%363,849,852
Sep 10, 202624.2026.6823.6824.1024.10-3.33%402,869,396
Sep 9, 202622.3324.9322.0824.9324.9310.02%312,663,097
Sep 8, 202621.0122.8620.4722.6622.668.52%324,620,312
Sep 7, 202620.9821.1120.0120.8820.88-1.51%241,552,872
Sep 4, 202621.0521.9720.5121.2021.200.71%342,735,939
Sep 3, 202619.6421.4419.3521.0521.057.95%371,030,331
Sep 2, 202617.7519.5017.7519.5019.509.98%180,235,034
Sep 1, 202618.8918.8917.6917.7317.73-7.08%214,111,064
Aug 31, 202618.0819.9518.0819.0819.082.31%301,524,004
Aug 28, 202617.8019.2817.7218.6518.653.90%263,505,169
Aug 27, 202617.0418.1916.9117.9517.953.64%266,454,117
Aug 26, 202616.2517.7416.2317.3217.326.91%270,348,690
Aug 25, 202616.1516.8015.1516.2016.200.25%198,713,493
Aug 24, 202616.8916.8915.3016.1616.16-4.49%207,880,448
Aug 21, 202616.5617.3016.0116.9216.921.93%216,341,080
Aug 20, 202615.6216.9015.2316.6016.607.79%183,984,408
Aug 19, 202616.3716.4815.3915.4015.40-9.94%138,198,474
Aug 18, 202617.1717.8016.6617.1017.10-0.41%159,193,772
Aug 17, 202616.4917.2216.4917.1717.174.19%145,986,992
Aug 14, 202616.0916.6915.8216.4816.484.24%152,167,843
Aug 13, 202616.5516.8715.7915.8115.81-3.60%129,432,899
Aug 12, 202615.7916.7115.7216.4016.403.93%118,790,692
Aug 11, 202615.3016.1315.2615.7815.780.77%102,337,676
Aug 10, 202616.4316.5615.1415.6615.66-3.09%142,974,505
Aug 7, 202615.7616.4115.3016.1616.163.59%148,626,895