Far East Smarter Energy Co., Ltd. (SHA:600869)
China
· Delayed Price · Currency is CNY 13.45
+0.06 (0.45%)
At close: Mar 9, 2026
Far East Smarter Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.20 | 13.45 | 12.98 | 13.14 | - | -1.87% | 39,765,165 |
| Mar 6, 2026 | 13.28 | 14.03 | 13.16 | 13.39 | 13.39 | -0.52% | 89,595,490 |
| Mar 5, 2026 | 13.36 | 13.93 | 13.36 | 13.46 | 13.46 | 4.18% | 99,970,740 |
| Mar 4, 2026 | 13.03 | 13.67 | 12.80 | 12.92 | 12.92 | -4.23% | 98,972,300 |
| Mar 3, 2026 | 14.75 | 14.75 | 13.30 | 13.49 | 13.49 | -7.22% | 109,849,900 |
| Mar 2, 2026 | 14.84 | 15.16 | 14.40 | 14.54 | 14.54 | -3.32% | 88,291,890 |
| Feb 27, 2026 | 14.97 | 15.48 | 14.80 | 15.04 | 15.04 | -1.31% | 96,773,360 |
| Feb 26, 2026 | 14.49 | 15.45 | 13.91 | 15.24 | 15.24 | 6.87% | 109,263,900 |
| Feb 25, 2026 | 13.79 | 14.50 | 13.72 | 14.26 | 14.26 | 3.18% | 103,417,494 |
| Feb 24, 2026 | 13.00 | 13.93 | 12.82 | 13.82 | 13.82 | 9.16% | 125,700,200 |
| Feb 13, 2026 | 12.25 | 12.91 | 12.17 | 12.66 | 12.66 | 2.59% | 73,040,200 |
| Feb 12, 2026 | 12.56 | 12.76 | 12.21 | 12.34 | 12.34 | -0.80% | 78,270,590 |
| Feb 11, 2026 | 12.43 | 12.68 | 12.33 | 12.44 | 12.44 | -0.80% | 55,339,831 |
| Feb 10, 2026 | 12.23 | 12.93 | 12.16 | 12.54 | 12.54 | -0.87% | 92,508,410 |
| Feb 9, 2026 | 12.71 | 12.84 | 12.30 | 12.65 | 12.65 | 0.32% | 82,116,390 |
| Feb 6, 2026 | 12.65 | 13.10 | 12.45 | 12.61 | 12.61 | -3.22% | 92,046,430 |
| Feb 5, 2026 | 13.30 | 13.78 | 12.81 | 13.03 | 13.03 | -2.98% | 101,563,100 |
| Feb 4, 2026 | 13.17 | 13.66 | 13.00 | 13.43 | 13.43 | 1.97% | 127,042,400 |
| Feb 3, 2026 | 12.10 | 13.17 | 12.06 | 13.17 | 13.17 | 10.03% | 139,953,984 |
| Feb 2, 2026 | 12.31 | 12.50 | 11.83 | 11.97 | 11.97 | -1.16% | 112,047,695 |
| Jan 30, 2026 | 12.11 | 12.36 | 11.61 | 12.11 | 12.11 | -0.57% | 95,729,530 |
| Jan 29, 2026 | 13.30 | 13.30 | 11.94 | 12.18 | 12.18 | -3.87% | 176,481,800 |
| Jan 28, 2026 | 11.59 | 12.67 | 10.94 | 12.67 | 12.67 | 9.98% | 145,174,000 |
| Jan 27, 2026 | 10.90 | 11.80 | 10.90 | 11.52 | 11.52 | 1.86% | 114,102,700 |
| Jan 26, 2026 | 11.59 | 11.66 | 11.13 | 11.31 | 11.31 | -0.35% | 106,935,800 |
| Jan 23, 2026 | 10.90 | 11.87 | 10.88 | 11.35 | 11.35 | 5.09% | 157,263,200 |
| Jan 22, 2026 | 10.49 | 11.04 | 10.48 | 10.80 | 10.80 | 2.96% | 107,851,600 |
| Jan 21, 2026 | 10.24 | 10.74 | 10.20 | 10.49 | 10.49 | 0.58% | 93,010,960 |
| Jan 20, 2026 | 10.20 | 10.54 | 10.03 | 10.43 | 10.43 | 1.96% | 101,355,000 |
| Jan 19, 2026 | 10.03 | 10.35 | 9.96 | 10.23 | 10.23 | 2.10% | 84,071,895 |
| Jan 16, 2026 | 10.38 | 10.58 | 10.01 | 10.02 | 10.02 | -0.69% | 112,002,600 |
| Jan 15, 2026 | 10.10 | 10.36 | 9.93 | 10.09 | 10.09 | -1.08% | 88,288,670 |
| Jan 14, 2026 | 10.45 | 10.74 | 10.03 | 10.20 | 10.20 | -4.05% | 173,009,600 |
| Jan 13, 2026 | 10.71 | 11.42 | 10.50 | 10.63 | 10.63 | -2.39% | 188,771,600 |
| Jan 12, 2026 | 10.83 | 11.04 | 10.40 | 10.89 | 10.89 | 3.13% | 221,132,400 |
| Jan 9, 2026 | 12.01 | 12.01 | 10.20 | 10.56 | 10.56 | -3.30% | 365,998,700 |
| Jan 8, 2026 | 10.44 | 10.92 | 10.43 | 10.92 | 10.92 | 9.97% | 48,220,430 |
| Jan 7, 2026 | 9.31 | 9.93 | 9.01 | 9.93 | 9.93 | 9.97% | 123,190,008 |
| Jan 6, 2026 | 8.28 | 9.03 | 8.14 | 9.03 | 9.03 | 9.99% | 139,124,600 |
| Jan 5, 2026 | 8.16 | 8.42 | 8.08 | 8.21 | 8.21 | 1.99% | 78,919,857 |
| Dec 31, 2025 | 7.95 | 8.13 | 7.83 | 8.05 | 8.05 | 0.75% | 59,913,530 |
| Dec 30, 2025 | 7.85 | 8.06 | 7.83 | 7.99 | 7.99 | 1.14% | 47,766,000 |
| Dec 29, 2025 | 7.91 | 8.02 | 7.85 | 7.90 | 7.90 | 0.13% | 38,917,300 |
| Dec 26, 2025 | 7.97 | 7.99 | 7.76 | 7.89 | 7.89 | -1.13% | 49,150,330 |
| Dec 25, 2025 | 7.91 | 8.08 | 7.81 | 7.98 | 7.98 | 1.53% | 72,742,300 |
| Dec 24, 2025 | 7.82 | 7.92 | 7.69 | 7.86 | 7.86 | 0.38% | 43,758,080 |
| Dec 23, 2025 | 7.81 | 7.91 | 7.67 | 7.83 | 7.83 | 0.26% | 43,663,400 |
| Dec 22, 2025 | 7.65 | 7.97 | 7.63 | 7.81 | 7.81 | 2.63% | 50,769,760 |
| Dec 19, 2025 | 7.66 | 7.94 | 7.60 | 7.61 | 7.61 | - | 49,872,765 |
| Dec 18, 2025 | 7.68 | 7.79 | 7.56 | 7.61 | 7.61 | -2.19% | 40,953,300 |
| Dec 17, 2025 | 7.54 | 7.78 | 7.51 | 7.78 | 7.78 | 3.05% | 43,369,800 |
| Dec 16, 2025 | 7.77 | 7.78 | 7.43 | 7.55 | 7.55 | -3.08% | 48,193,700 |
| Dec 15, 2025 | 7.90 | 8.01 | 7.78 | 7.79 | 7.79 | -1.27% | 38,455,300 |
| Dec 12, 2025 | 7.78 | 7.95 | 7.66 | 7.89 | 7.89 | 2.73% | 48,692,000 |
| Dec 11, 2025 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -3.40% | 61,617,295 |
| Dec 10, 2025 | 7.90 | 8.00 | 7.67 | 7.95 | 7.95 | 2.19% | 77,862,930 |
| Dec 9, 2025 | 7.40 | 7.85 | 7.36 | 7.78 | 7.78 | 4.57% | 77,402,269 |
| Dec 8, 2025 | 7.35 | 7.48 | 7.17 | 7.44 | 7.44 | 1.92% | 55,319,260 |
| Dec 5, 2025 | 6.98 | 7.37 | 6.97 | 7.30 | 7.30 | 4.73% | 56,185,000 |
| Dec 4, 2025 | 6.90 | 7.10 | 6.86 | 6.97 | 6.97 | 0.72% | 26,318,550 |
| Dec 3, 2025 | 6.99 | 7.09 | 6.85 | 6.92 | 6.92 | - | 26,822,900 |
| Dec 2, 2025 | 6.96 | 6.98 | 6.89 | 6.92 | 6.92 | 0.14% | 18,783,900 |
| Dec 1, 2025 | 6.97 | 6.97 | 6.86 | 6.91 | 6.91 | -0.14% | 19,722,200 |
| Nov 28, 2025 | 6.88 | 6.94 | 6.78 | 6.92 | 6.92 | 0.29% | 19,922,391 |
| Nov 27, 2025 | 6.81 | 7.03 | 6.78 | 6.90 | 6.90 | 1.32% | 29,521,800 |
| Nov 26, 2025 | 6.87 | 6.93 | 6.80 | 6.81 | 6.81 | -0.87% | 18,726,800 |
| Nov 25, 2025 | 6.89 | 7.00 | 6.85 | 6.87 | 6.87 | 0.44% | 24,333,100 |
| Nov 24, 2025 | 6.75 | 6.90 | 6.70 | 6.84 | 6.84 | 2.09% | 26,184,790 |
| Nov 21, 2025 | 6.96 | 6.99 | 6.62 | 6.70 | 6.70 | -4.96% | 48,425,480 |
| Nov 20, 2025 | 7.04 | 7.15 | 6.99 | 7.05 | 7.05 | 1.00% | 20,065,360 |
| Nov 19, 2025 | 7.20 | 7.28 | 6.94 | 6.98 | 6.98 | -3.06% | 34,146,440 |
| Nov 18, 2025 | 7.26 | 7.30 | 7.16 | 7.20 | 7.20 | -0.83% | 25,195,800 |
| Nov 17, 2025 | 7.43 | 7.45 | 7.22 | 7.26 | 7.26 | -2.16% | 34,832,960 |
| Nov 14, 2025 | 7.69 | 7.70 | 7.42 | 7.42 | 7.42 | -4.50% | 44,427,800 |
| Nov 13, 2025 | 7.39 | 7.90 | 7.33 | 7.77 | 7.77 | 4.72% | 70,322,300 |
| Nov 12, 2025 | 7.65 | 7.67 | 7.36 | 7.42 | 7.42 | -3.76% | 41,328,230 |
| Nov 11, 2025 | 7.70 | 7.86 | 7.66 | 7.71 | 7.71 | 0.13% | 31,539,970 |
| Nov 10, 2025 | 7.89 | 7.97 | 7.64 | 7.70 | 7.70 | -2.41% | 50,933,620 |
| Nov 7, 2025 | 7.90 | 8.04 | 7.78 | 7.89 | 7.89 | -0.63% | 43,686,370 |
| Nov 6, 2025 | 7.94 | 8.03 | 7.85 | 7.94 | 7.94 | 0.25% | 46,716,400 |
| Nov 5, 2025 | 7.83 | 8.00 | 7.61 | 7.92 | 7.92 | 0.25% | 61,834,410 |
| 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% | 81,320,190 |
| Oct 29, 2025 | 7.98 | 8.35 | 7.98 | 8.28 | 8.28 | 4.15% | 69,262,630 |
| 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% | 58,199,600 |
| 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% | 36,834,830 |
| Oct 22, 2025 | 7.40 | 7.64 | 7.29 | 7.50 | 7.50 | 1.21% | 38,259,870 |
| Oct 21, 2025 | 7.30 | 7.44 | 7.26 | 7.41 | 7.41 | 1.79% | 33,204,820 |
| Oct 20, 2025 | 7.34 | 7.44 | 7.22 | 7.28 | 7.28 | 1.11% | 41,085,170 |
| Oct 17, 2025 | 7.62 | 7.63 | 7.17 | 7.20 | 7.20 | -6.13% | 66,878,720 |
| 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% | 68,878,460 |
| Oct 14, 2025 | 8.39 | 8.53 | 7.86 | 7.87 | 7.87 | -4.95% | 93,169,090 |
| 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% | 98,678,320 |
| Oct 9, 2025 | 8.08 | 8.87 | 8.02 | 8.74 | 8.74 | 8.30% | 152,960,200 |