Far East Smarter Energy Co. Ltd. Class A 600869
SSE · China · Producer Manufacturing
CNY 17.65-0.38 (-2.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.65 | -2.11% | CNY 18.32 | CNY 18.38 | CNY 17.52 | 85.08M |
| 2026-09-29 | CNY 18.03 | -0.33% | CNY 17.95 | CNY 18.18 | CNY 17.78 | 92.66M |
| 2026-09-28 | CNY 18.09 | -8.77% | CNY 19.84 | CNY 19.94 | CNY 17.95 | 153.76M |
| 2026-09-24 | CNY 19.83 | -5.71% | CNY 20.78 | CNY 20.88 | CNY 19.78 | 155.31M |
| 2026-09-23 | CNY 21.03 | -4.54% | CNY 21.96 | CNY 22.00 | CNY 20.80 | 180.70M |
| 2026-09-22 | CNY 22.03 | -3.97% | CNY 22.94 | CNY 22.97 | CNY 21.92 | 237.92M |
| 2026-09-21 | CNY 22.94 | +7.15% | CNY 21.69 | CNY 23.55 | CNY 21.61 | 303.61M |
| 2026-09-18 | CNY 21.41 | +0.52% | CNY 21.73 | CNY 21.90 | CNY 21.01 | 198.85M |
| 2026-09-17 | CNY 21.30 | -2.56% | CNY 21.53 | CNY 22.69 | CNY 21.28 | 249.79M |
| 2026-09-16 | CNY 21.86 | -0.27% | CNY 21.45 | CNY 22.59 | CNY 21.18 | 274.32M |
| 2026-09-15 | CNY 21.92 | -10.02% | CNY 23.77 | CNY 24.41 | CNY 21.92 | 277.14M |
| 2026-09-14 | CNY 24.36 | -3.91% | CNY 24.10 | CNY 25.40 | CNY 23.68 | 256.21M |
| 2026-09-11 | CNY 25.35 | +5.19% | CNY 23.20 | CNY 25.51 | CNY 22.89 | 363.85M |
| 2026-09-10 | CNY 24.10 | -3.33% | CNY 24.20 | CNY 26.68 | CNY 23.68 | 402.87M |
| 2026-09-09 | CNY 24.93 | +10.02% | CNY 22.33 | CNY 24.93 | CNY 22.08 | 312.66M |
| 2026-09-08 | CNY 22.66 | +8.52% | CNY 21.01 | CNY 22.86 | CNY 20.47 | 324.62M |
| 2026-09-07 | CNY 20.88 | -1.51% | CNY 20.98 | CNY 21.11 | CNY 20.01 | 241.55M |
| 2026-09-04 | CNY 21.20 | +0.71% | CNY 21.05 | CNY 21.97 | CNY 20.51 | 342.74M |
| 2026-09-03 | CNY 21.05 | +7.95% | CNY 19.64 | CNY 21.44 | CNY 19.35 | 371.03M |
| 2026-09-02 | CNY 19.50 | +9.98% | CNY 17.75 | CNY 19.50 | CNY 17.75 | 180.24M |
| 2026-09-01 | CNY 17.73 | -7.08% | CNY 18.89 | CNY 18.89 | CNY 17.69 | 214.11M |
| 2026-08-31 | CNY 19.08 | +2.31% | CNY 18.08 | CNY 19.95 | CNY 18.08 | 301.52M |
| 2026-08-28 | CNY 18.65 | +3.90% | CNY 17.80 | CNY 19.28 | CNY 17.72 | 263.51M |
| 2026-08-27 | CNY 17.95 | +3.64% | CNY 17.04 | CNY 18.19 | CNY 16.91 | 266.45M |
| 2026-08-26 | CNY 17.32 | +6.91% | CNY 16.25 | CNY 17.74 | CNY 16.23 | 270.35M |
| 2026-08-25 | CNY 16.20 | +0.25% | CNY 16.15 | CNY 16.80 | CNY 15.15 | 198.71M |
| 2026-08-24 | CNY 16.16 | -4.49% | CNY 16.89 | CNY 16.89 | CNY 15.30 | 207.88M |
| 2026-08-21 | CNY 16.92 | +1.93% | CNY 16.56 | CNY 17.30 | CNY 16.01 | 216.34M |
| 2026-08-20 | CNY 16.60 | +7.79% | CNY 15.62 | CNY 16.90 | CNY 15.23 | 183.98M |
| 2026-08-19 | CNY 15.40 | -9.94% | CNY 16.37 | CNY 16.48 | CNY 15.39 | 138.20M |
| 2026-08-18 | CNY 17.10 | -0.41% | CNY 17.17 | CNY 17.80 | CNY 16.66 | 159.19M |
| 2026-08-17 | CNY 17.17 | +4.19% | CNY 16.49 | CNY 17.22 | CNY 16.49 | 145.99M |
| 2026-08-14 | CNY 16.48 | +4.24% | CNY 16.09 | CNY 16.69 | CNY 15.82 | 152.17M |
| 2026-08-13 | CNY 15.81 | -3.60% | CNY 16.55 | CNY 16.87 | CNY 15.79 | 129.43M |
| 2026-08-12 | CNY 16.40 | +3.93% | CNY 15.79 | CNY 16.71 | CNY 15.72 | 118.79M |
| 2026-08-11 | CNY 15.78 | +0.77% | CNY 15.30 | CNY 16.13 | CNY 15.26 | 102.34M |
| 2026-08-10 | CNY 15.66 | -3.09% | CNY 16.43 | CNY 16.56 | CNY 15.14 | 142.97M |
| 2026-08-07 | CNY 16.16 | +3.59% | CNY 15.76 | CNY 16.41 | CNY 15.30 | 148.63M |
| 2026-08-06 | CNY 15.60 | +3.04% | CNY 14.98 | CNY 15.83 | CNY 14.92 | 136.13M |
| 2026-08-05 | CNY 15.14 | +6.92% | CNY 13.77 | CNY 15.31 | CNY 13.75 | 140.55M |
| 2026-08-04 | CNY 14.16 | +6.79% | CNY 13.63 | CNY 14.28 | CNY 13.25 | 116.00M |
| 2026-08-03 | CNY 13.26 | -0.23% | CNY 13.28 | CNY 13.50 | CNY 13.07 | 84.16M |
| 2026-07-31 | CNY 13.29 | +3.67% | CNY 13.65 | CNY 14.10 | CNY 13.25 | 110.29M |
| 2026-07-30 | CNY 12.82 | -7.90% | CNY 13.95 | CNY 14.07 | CNY 12.62 | 100.59M |
| 2026-07-29 | CNY 13.92 | -3.53% | CNY 14.28 | CNY 14.46 | CNY 13.50 | 103.35M |
| 2026-07-28 | CNY 14.43 | -6.78% | CNY 15.36 | CNY 15.71 | CNY 14.23 | 89.67M |
| 2026-07-27 | CNY 15.48 | +5.67% | CNY 14.72 | CNY 15.50 | CNY 14.45 | 84.51M |
| 2026-07-24 | CNY 14.65 | -6.15% | CNY 15.38 | CNY 15.58 | CNY 14.52 | 87.04M |
| 2026-07-23 | CNY 15.61 | +2.36% | CNY 15.57 | CNY 16.32 | CNY 15.14 | 116.74M |
| 2026-07-22 | CNY 15.25 | -5.40% | CNY 15.88 | CNY 16.37 | CNY 15.00 | 126.11M |
| 2026-07-21 | CNY 16.12 | +5.02% | CNY 15.40 | CNY 16.20 | CNY 13.82 | 169.05M |
| 2026-07-20 | CNY 15.35 | -10.02% | CNY 17.04 | CNY 17.25 | CNY 15.35 | 132.24M |
| 2026-07-17 | CNY 17.06 | -9.97% | CNY 18.90 | CNY 18.98 | CNY 17.06 | 101.36M |
| 2026-07-16 | CNY 18.95 | -7.24% | CNY 20.19 | CNY 20.49 | CNY 18.73 | 91.14M |
| 2026-07-15 | CNY 20.43 | -4.76% | CNY 21.75 | CNY 22.22 | CNY 20.25 | 90.23M |
| 2026-07-14 | CNY 21.45 | +4.99% | CNY 20.63 | CNY 21.55 | CNY 20.19 | 86.49M |
| 2026-07-13 | CNY 20.43 | -8.71% | CNY 22.05 | CNY 22.47 | CNY 20.36 | 102.45M |
| 2026-07-10 | CNY 22.38 | -3.07% | CNY 23.50 | CNY 24.73 | CNY 22.25 | 122.07M |
| 2026-07-09 | CNY 23.09 | -0.04% | CNY 23.40 | CNY 23.45 | CNY 21.40 | 134.23M |
| 2026-07-08 | CNY 23.10 | -5.25% | CNY 24.80 | CNY 25.44 | CNY 23.06 | 102.73M |
| 2026-07-07 | CNY 24.38 | -4.80% | CNY 26.01 | CNY 26.15 | CNY 23.99 | 105.45M |
| 2026-07-06 | CNY 25.61 | -9.98% | CNY 28.44 | CNY 28.59 | CNY 25.61 | 164.93M |
| 2026-07-03 | CNY 28.45 | -4.14% | CNY 29.60 | CNY 30.50 | CNY 28.45 | 108.97M |
| 2026-07-02 | CNY 29.68 | -7.88% | CNY 30.60 | CNY 31.65 | CNY 29.58 | 104.79M |
| 2026-07-01 | CNY 32.22 | -3.73% | CNY 34.45 | CNY 35.43 | CNY 31.60 | 115.08M |
| 2026-06-30 | CNY 33.47 | +1.06% | CNY 33.15 | CNY 34.10 | CNY 32.10 | 93.43M |
| 2026-06-29 | CNY 33.12 | -4.31% | CNY 34.26 | CNY 34.95 | CNY 31.20 | 116.77M |
| 2026-06-26 | CNY 34.61 | -7.24% | CNY 37.31 | CNY 37.59 | CNY 33.93 | 117.68M |
| 2026-06-25 | CNY 37.31 | -1.22% | CNY 38.00 | CNY 38.00 | CNY 36.22 | 109.08M |
| 2026-06-24 | CNY 37.77 | +4.68% | CNY 35.73 | CNY 38.58 | CNY 35.73 | 108.92M |
| 2026-06-23 | CNY 36.08 | -0.19% | CNY 37.74 | CNY 38.50 | CNY 35.58 | 126.56M |
| 2026-06-22 | CNY 36.15 | +10.01% | CNY 33.95 | CNY 36.15 | CNY 33.05 | 141.22M |
| 2026-06-18 | CNY 32.86 | -1.20% | CNY 33.27 | CNY 33.82 | CNY 31.59 | 107.06M |
| 2026-06-17 | CNY 33.26 | -2.18% | CNY 33.30 | CNY 33.89 | CNY 32.49 | 119.08M |
| 2026-06-16 | CNY 34.00 | +4.04% | CNY 32.31 | CNY 34.86 | CNY 32.01 | 159.83M |
| 2026-06-15 | CNY 32.68 | +0.77% | CNY 31.06 | CNY 33.32 | CNY 30.48 | 174.26M |
| 2026-06-12 | CNY 32.43 | +9.93% | CNY 29.90 | CNY 32.45 | CNY 29.00 | 242.60M |
| 2026-06-11 | CNY 29.50 | -6.50% | CNY 31.18 | CNY 33.55 | CNY 28.40 | 194.06M |
| 2026-06-10 | CNY 31.55 | +6.52% | CNY 28.80 | CNY 31.86 | CNY 28.22 | 141.24M |
| 2026-06-09 | CNY 29.62 | +7.91% | CNY 28.07 | CNY 29.97 | CNY 27.30 | 134.35M |
| 2026-06-08 | CNY 27.45 | -3.72% | CNY 27.25 | CNY 29.08 | CNY 26.90 | 143.34M |
| 2026-06-05 | CNY 28.51 | +7.58% | CNY 26.51 | CNY 29.15 | CNY 26.15 | 175.29M |
| 2026-06-04 | CNY 26.50 | -1.49% | CNY 26.50 | CNY 27.25 | CNY 26.08 | 128.27M |
| 2026-06-03 | CNY 26.90 | +6.41% | CNY 25.90 | CNY 27.81 | CNY 25.48 | 190.72M |
| 2026-06-02 | CNY 25.28 | +10.01% | CNY 23.19 | CNY 25.28 | CNY 23.00 | 121.38M |
| 2026-06-01 | CNY 22.98 | -4.65% | CNY 24.00 | CNY 24.49 | CNY 22.98 | 122.42M |
| 2026-05-29 | CNY 24.10 | +10.00% | CNY 22.37 | CNY 24.10 | CNY 22.37 | 134.11M |
| 2026-05-28 | CNY 21.91 | +3.50% | CNY 20.81 | CNY 22.27 | CNY 20.72 | 104.89M |
| 2026-05-27 | CNY 21.17 | +2.27% | CNY 20.70 | CNY 21.97 | CNY 20.70 | 97.36M |
| 2026-05-26 | CNY 20.70 | -1.43% | CNY 20.98 | CNY 21.21 | CNY 19.50 | 106.54M |