Far East Smarter Energy Co., Ltd. (600869.SS) SHH

25.28

+2.3(+10.01%)

Updated at June 02 03:00PM

Currency In CNY

600869.SS Historical Return

If you invested ¥1000 in Far East Smarter Energy Co., Ltd. (600869.SS) 10 years ago, it would be worth ¥2,929.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,211.3, while ¥1000 invested 1 year ago would be worth ¥4,966.6. This corresponds to total returns of 192.93%, 521.13%, 396.66%, respectively, with annualized returns of 11.34%, 44.06%, 396.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600869.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	23.19	25.28	25.28	25.28	23	121.38M
June 01, 2026	24	22.98	22.98	24.49	22.98	122.42M
May 29, 2026	22.37	24.1	24.1	24.1	22.37	134.11M
May 28, 2026	20.81	21.91	21.91	22.27	20.72	104.89M
May 27, 2026	20.7	21.17	21.17	21.97	20.7	97.36M
May 26, 2026	20.98	20.7	20.7	21.21	19.5	106.54M
May 25, 2026	21.14	21	21	21.21	20.15	90.58M
May 22, 2026	21	21.18	21.18	21.72	20.17	110.74M
May 21, 2026	22.59	21	21	23.18	20.9	109.73M
May 20, 2026	21.45	22.15	22.15	22.4	20.88	105.95M
May 19, 2026	21.3	21.5	21.5	21.8	20.56	89.04M
May 18, 2026	21.32	21.28	21.28	21.68	20.9	84.77M
May 15, 2026	21.63	21.63	21.63	22.96	20.7	134.32M
May 14, 2026	23.1	21.63	21.63	23.45	21.62	114.51M
May 13, 2026	23.01	23.07	23.07	23.5	22.44	179.52M
May 12, 2026	21.46	22.9	22.9	22.9	21.31	67.18M
May 11, 2026	19.39	20.82	20.82	20.82	19.39	123.6M
May 08, 2026	19.06	18.93	18.93	19.39	18.91	84.21M
May 07, 2026	18.8	19.57	19.57	19.58	18.51	114.13M
May 06, 2026	17.31	18.24	18.24	18.66	17.31	111.88M
April 30, 2026	17.71	16.99	16.99	17.75	16.99	75.45M
April 29, 2026	17.37	17.4	17.4	17.99	16.66	97.43M
April 28, 2026	17.25	17.38	17.38	17.89	16.68	116.14M
April 27, 2026	16.19	17.24	17.24	17.63	15.84	124M
April 24, 2026	15.95	16.22	16.22	17.1	15.88	114.56M
April 23, 2026	17.13	16.52	16.52	17.23	16.31	135.13M
April 22, 2026	15.7	17.18	17.18	17.18	14.97	208.94M
April 21, 2026	15.26	15.62	15.62	15.64	15.21	65.2M
April 20, 2026	15.02	15.51	15.51	15.79	14.87	116.55M
April 17, 2026	14.3	14.7	14.7	14.84	14.23	79.61M
April 16, 2026	14.7	14.37	14.37	14.7	13.94	119.37M
April 15, 2026	15.17	15.38	15.38	15.64	15.05	85.53M
April 14, 2026	15.41	15.1	15.1	15.56	14.93	88.15M
April 13, 2026	15.33	15.22	15.22	15.58	15.02	84.66M
April 10, 2026	16.2	15.6	15.6	16.36	15.58	110.3M
April 09, 2026	15.64	15.98	15.98	16.25	15.48	130.47M
April 08, 2026	14.65	15.83	15.83	15.83	14.63	134.63M
April 07, 2026	15.51	14.39	14.39	15.64	14.28	150.95M
April 03, 2026	14.45	15.61	15.61	15.61	14.2	143.1M
April 02, 2026	14.4	14.19	14.19	14.63	13.55	96.51M
April 01, 2026	13.8	13.9	13.9	14.16	13.65	63.6M
March 31, 2026	14.14	13.48	13.48	14.2	13.31	83.06M
March 30, 2026	13.8	14.33	14.33	14.38	13.6	91.92M
March 27, 2026	13.34	14.13	14.13	14.45	13.2	104.68M
March 26, 2026	13.45	13.64	13.64	14.1	13.25	116.48M
March 25, 2026	13.37	13.24	13.24	13.67	13.06	73.54M
March 24, 2026	12.39	12.77	12.77	13.05	11.95	79.18M
March 23, 2026	12.49	12.1	12.1	12.88	11.94	59.66M
March 20, 2026	12.58	12.62	12.62	13.18	12.58	65.39M
March 19, 2026	12.3	12.46	12.46	12.83	12.28	43.74M
March 18, 2026	12.48	12.62	12.62	12.73	12.15	50.67M
March 17, 2026	13.45	12.57	12.57	13.53	12.47	55.89M
March 16, 2026	13.25	13.3	13.3	13.49	12.5	65.18M
March 13, 2026	13.5	13.38	13.38	13.8	13.33	51.11M
March 12, 2026	14.37	13.58	13.58	14.42	13.56	97.41M
March 11, 2026	14.06	14.56	14.56	14.84	13.93	120.24M
March 10, 2026	13.6	13.61	13.76	13.84	13.44	41.06M
March 09, 2026	13.2	13.45	13.45	13.55	12.98	67.4M
March 06, 2026	13.28	13.39	13.39	14.03	13.16	89.6M
March 05, 2026	13.36	13.46	13.46	13.93	13.36	99.97M