Far East Smarter Energy Co. Ltd. Class A 600869
SSE · Çin · Üretici İmalatı
CNY 17,65-0,38 (-%2,11)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |