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

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 ¥1,859.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,843.7, while ¥1000 invested 1 year ago would be worth ¥2,611.11. This corresponds to total returns of 85.93%, 184.37%, 161.11%, respectively, with annualized returns of 6.39%, 23.25%, 161.11%.

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
August 21, 2026	16.56	16.92	16.92	17.3	16.01	216.34M
August 20, 2026	15.62	16.6	16.6	16.9	15.23	183.98M
August 19, 2026	16.37	15.4	15.4	16.48	15.39	138.2M
August 18, 2026	17.17	17.1	17.1	17.8	16.66	159.19M
August 17, 2026	16.49	17.17	17.17	17.22	16.49	145.99M
August 14, 2026	16.09	16.48	16.48	16.69	15.82	152.17M
August 13, 2026	16.55	15.81	15.81	16.87	15.79	129.43M
August 12, 2026	15.79	16.4	16.4	16.71	15.72	118.79M
August 11, 2026	15.3	15.78	15.78	16.13	15.26	102.34M
August 10, 2026	16.43	15.66	15.66	16.56	15.14	142.97M
August 07, 2026	15.76	16.16	16.16	16.41	15.3	148.63M
August 06, 2026	14.98	15.6	15.6	15.83	14.92	136.13M
August 05, 2026	13.77	15.14	15.14	15.31	13.75	140.55M
August 04, 2026	13.63	14.16	14.16	14.28	13.25	116M
August 03, 2026	13.28	13.26	13.26	13.5	13.07	84.16M
July 31, 2026	13.65	13.29	13.29	14.1	13.25	110.29M
July 30, 2026	13.95	12.82	12.82	14.07	12.62	100.59M
July 29, 2026	14.28	13.92	13.92	14.46	13.5	103.35M
July 28, 2026	15.36	14.43	14.43	15.71	14.23	89.67M
July 27, 2026	14.72	15.48	15.48	15.5	14.45	84.51M
July 24, 2026	15.38	14.65	14.65	15.58	14.52	87.04M
July 23, 2026	15.57	15.61	15.61	16.32	15.14	116.74M
July 22, 2026	15.88	15.25	15.25	16.37	15	126.11M
July 21, 2026	15.4	16.12	16.12	16.2	13.82	169.05M
July 20, 2026	17.04	15.35	15.35	17.25	15.35	132.24M
July 17, 2026	18.9	17.06	17.06	18.98	17.06	101.36M
July 16, 2026	20.19	18.95	18.95	20.49	18.73	91.14M
July 15, 2026	21.75	20.43	20.43	22.22	20.25	90.23M
July 14, 2026	20.63	21.45	21.45	21.55	20.19	86.49M
July 13, 2026	22.05	20.43	20.43	22.47	20.36	102.45M
July 10, 2026	23.5	22.38	22.38	24.73	22.25	122.07M
July 09, 2026	23.4	23.09	23.09	23.45	21.4	134.23M
July 08, 2026	24.8	23.1	23.1	25.44	23.06	102.73M
July 07, 2026	26.01	24.38	24.38	26.15	23.99	105.45M
July 06, 2026	28.44	25.61	25.61	28.59	25.61	164.93M
July 03, 2026	29.6	28.45	28.45	30.5	28.45	108.97M
July 02, 2026	30.6	29.68	29.68	31.65	29.58	104.79M
July 01, 2026	34.45	32.22	32.22	35.43	31.6	115.08M
June 30, 2026	33.15	33.47	33.47	34.1	32.1	93.43M
June 29, 2026	34.26	33.12	33.12	34.95	31.2	116.77M
June 26, 2026	37.31	34.61	34.61	37.59	33.93	117.68M
June 25, 2026	38	37.31	37.31	38	36.22	109.08M
June 24, 2026	35.73	37.77	37.77	38.58	35.73	108.92M
June 23, 2026	37.74	36.08	36.08	38.5	35.58	126.56M
June 22, 2026	33.95	36.15	36.15	36.15	33.05	141.22M
June 18, 2026	33.27	32.86	32.86	33.82	31.59	107.06M
June 17, 2026	33.3	33.26	33.26	33.89	32.49	119.08M
June 16, 2026	32.31	34	34	34.86	32.01	159.83M
June 15, 2026	31.06	32.68	32.68	33.32	30.48	174.26M
June 12, 2026	29.9	32.43	32.43	32.45	29	242.6M
June 11, 2026	31.18	29.5	29.5	33.55	28.4	194.06M
June 10, 2026	28.8	31.55	31.55	31.86	28.22	141.24M
June 09, 2026	28.07	29.62	29.62	29.97	27.3	134.35M
June 08, 2026	27.25	27.45	27.45	29.08	26.9	143.34M
June 05, 2026	26.51	28.51	28.51	29.15	26.15	175.29M
June 04, 2026	26.5	26.5	26.5	27.25	26.08	128.27M
June 03, 2026	25.9	26.9	26.9	27.81	25.48	190.72M
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