Far East Smarter Energy Co., Ltd. (SHA:600869)
China
· Delayed Price · Currency is CNY 17.62
+0.24 (1.38%)
Apr 29, 2026, 11:30 AM CST
Far East Smarter Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.37 | 17.38 | 17.37 | 17.38 | - | - | 388,700 |
| Apr 28, 2026 | 17.25 | 17.89 | 16.68 | 17.38 | 17.38 | 0.81% | 116,142,400 |
| Apr 27, 2026 | 16.19 | 17.63 | 15.84 | 17.24 | 17.24 | 6.29% | 123,998,200 |
| Apr 24, 2026 | 15.95 | 17.10 | 15.88 | 16.22 | 16.22 | -1.82% | 114,563,300 |
| Apr 23, 2026 | 17.13 | 17.23 | 16.31 | 16.52 | 16.52 | -3.84% | 135,134,100 |
| Apr 22, 2026 | 15.70 | 17.18 | 14.97 | 17.18 | 17.18 | 9.99% | 208,937,600 |
| Apr 21, 2026 | 15.26 | 15.64 | 15.21 | 15.62 | 15.62 | 0.71% | 65,202,590 |
| Apr 20, 2026 | 15.02 | 15.79 | 14.87 | 15.51 | 15.51 | 5.51% | 116,554,200 |
| Apr 17, 2026 | 14.30 | 14.84 | 14.23 | 14.70 | 14.70 | 2.30% | 79,611,350 |
| Apr 16, 2026 | 14.70 | 14.70 | 13.94 | 14.37 | 14.37 | -6.57% | 119,372,400 |
| Apr 15, 2026 | 15.17 | 15.64 | 15.05 | 15.38 | 15.38 | 1.85% | 85,533,590 |
| Apr 14, 2026 | 15.41 | 15.56 | 14.93 | 15.10 | 15.10 | -0.79% | 88,149,750 |
| Apr 13, 2026 | 15.33 | 15.58 | 15.02 | 15.22 | 15.22 | -2.44% | 84,658,400 |
| Apr 10, 2026 | 16.20 | 16.36 | 15.58 | 15.60 | 15.60 | -2.38% | 110,297,900 |
| Apr 9, 2026 | 15.64 | 16.25 | 15.48 | 15.98 | 15.98 | 0.95% | 130,465,100 |
| Apr 8, 2026 | 14.65 | 15.83 | 14.63 | 15.83 | 15.83 | 10.01% | 134,629,221 |
| Apr 7, 2026 | 15.51 | 15.64 | 14.28 | 14.39 | 14.39 | -7.82% | 150,947,800 |
| Apr 3, 2026 | 14.45 | 15.61 | 14.20 | 15.61 | 15.61 | 10.01% | 143,102,000 |
| Apr 2, 2026 | 14.40 | 14.63 | 13.55 | 14.19 | 14.19 | 2.09% | 96,509,080 |
| Apr 1, 2026 | 13.80 | 14.16 | 13.65 | 13.90 | 13.90 | 3.12% | 63,598,180 |
| Mar 31, 2026 | 14.14 | 14.20 | 13.31 | 13.48 | 13.48 | -5.93% | 83,060,200 |
| Mar 30, 2026 | 13.80 | 14.38 | 13.60 | 14.33 | 14.33 | 1.42% | 91,918,220 |
| Mar 27, 2026 | 13.34 | 14.45 | 13.20 | 14.13 | 14.13 | 3.59% | 104,677,975 |
| Mar 26, 2026 | 13.45 | 14.10 | 13.25 | 13.64 | 13.64 | 3.02% | 116,479,700 |
| Mar 25, 2026 | 13.37 | 13.67 | 13.06 | 13.24 | 13.24 | 3.68% | 73,540,560 |
| Mar 24, 2026 | 12.39 | 13.05 | 11.95 | 12.77 | 12.77 | 5.54% | 79,177,980 |
| Mar 23, 2026 | 12.49 | 12.88 | 11.94 | 12.10 | 12.10 | -4.12% | 59,660,280 |
| Mar 20, 2026 | 12.58 | 13.18 | 12.58 | 12.62 | 12.62 | 1.28% | 65,387,700 |
| Mar 19, 2026 | 12.30 | 12.83 | 12.28 | 12.46 | 12.46 | -1.27% | 43,743,000 |
| Mar 18, 2026 | 12.48 | 12.73 | 12.15 | 12.62 | 12.62 | 0.40% | 50,672,090 |
| Mar 17, 2026 | 13.45 | 13.53 | 12.47 | 12.57 | 12.57 | -5.49% | 55,889,070 |
| Mar 16, 2026 | 13.25 | 13.49 | 12.50 | 13.30 | 13.30 | -0.60% | 65,182,200 |
| Mar 13, 2026 | 13.50 | 13.80 | 13.33 | 13.38 | 13.38 | -1.47% | 51,114,240 |
| Mar 12, 2026 | 14.37 | 14.42 | 13.56 | 13.58 | 13.58 | -6.73% | 97,412,830 |
| Mar 11, 2026 | 14.06 | 14.84 | 13.93 | 14.56 | 14.56 | 5.81% | 120,244,700 |
| Mar 10, 2026 | 13.60 | 13.84 | 13.44 | 13.76 | 13.76 | 2.30% | 74,700,320 |
| Mar 9, 2026 | 13.20 | 13.55 | 12.98 | 13.45 | 13.45 | 0.45% | 67,397,980 |
| 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 |