Skip to main content
logo
Far East Smarter Energy Co., Ltd. (SHA:600869)
China flag China · Delayed Price · Currency is CNY
25.35
+1.25 (5.19%)
Sep 11, 2026, 3:00 PM CST

Far East Smarter Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%270,348,600
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%183,984,400
Aug 19, 202616.3716.4815.3915.4015.40-9.94%138,198,400
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%152,167,800
Aug 13, 202616.5516.8715.7915.8115.81-3.60%129,432,800
Aug 12, 202615.7916.7115.7216.4016.403.93%118,790,600
Aug 11, 202615.3016.1315.2615.7815.780.77%102,337,600
Aug 10, 202616.4316.5615.1415.6615.66-3.09%142,974,500
Aug 7, 202615.7616.4115.3016.1616.163.59%148,626,800
Aug 6, 202614.9815.8314.9215.6015.603.04%136,134,200
Aug 5, 202613.7715.3113.7515.1415.146.92%140,546,804
Aug 4, 202613.6314.2813.2514.1614.166.79%115,995,531
Aug 3, 202613.2813.5013.0713.2613.26-0.23%84,161,117
Jul 31, 202613.6514.1013.2513.2913.293.67%110,286,769
Jul 30, 202613.9514.0712.6212.8212.82-7.90%100,594,868
Jul 29, 202614.2814.4613.5013.9213.92-3.53%103,350,700
Jul 28, 202615.3615.7114.2314.4314.43-6.78%89,669,640
Jul 27, 202614.7215.5014.4515.4815.485.67%84,505,727
Jul 24, 202615.3815.5814.5214.6514.65-6.15%87,041,820
Jul 23, 202615.5716.3215.1415.6115.612.36%116,738,500
Jul 22, 202615.8816.3715.0015.2515.25-5.40%126,108,561
Jul 21, 202615.4016.2013.8216.1216.125.02%169,047,500
Jul 20, 202617.0417.2515.3515.3515.35-10.02%132,238,406
Jul 17, 202618.9018.9817.0617.0617.06-9.97%101,355,700
Jul 16, 202620.1920.4918.7318.9518.95-7.24%91,135,276
Jul 15, 202621.7522.2220.2520.4320.43-4.76%90,233,423
Jul 14, 202620.6321.5520.1921.4521.454.99%86,492,268
Jul 13, 202622.0522.4720.3620.4320.43-8.71%102,450,700
Jul 10, 202623.5024.7322.2522.3822.38-3.03%122,068,437
Jul 9, 202623.4023.4521.4023.0923.08-0.04%134,234,200
Jul 8, 202624.8025.4423.0623.1023.09-5.25%102,727,756
Jul 7, 202626.0126.1523.9924.3824.37-4.80%105,452,870
Jul 6, 202628.4428.5925.6125.6125.60-9.98%164,932,859