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

15.61

+1.42(+10.01%)

Updated at April 03 02:48PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	13.61	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
March 04, 2026	13.03	13	13	13.67	12.8	74.04M
March 03, 2026	14.75	13.49	13.49	14.75	13.3	109.85M
March 02, 2026	14.84	14.54	14.54	15.16	14.4	88.29M
February 27, 2026	14.97	15.04	15.04	15.48	14.8	96.77M
February 26, 2026	14.49	15.24	15.24	15.45	13.91	109.26M
February 25, 2026	13.79	14.26	14.26	14.5	13.72	103.42M
February 24, 2026	13	13.82	13.82	13.93	12.82	125.7M
February 13, 2026	12.25	12.66	0	12.91	12.17	73.04M
February 12, 2026	12.56	12.34	0	12.76	12.21	78.27M
February 11, 2026	12.43	12.44	0	12.68	12.33	55.34M
February 10, 2026	12.23	12.54	0	12.93	12.16	92.51M
February 09, 2026	12.71	12.65	0	12.84	12.3	82.12M
February 06, 2026	12.65	12.61	0	13.1	12.45	92.05M
February 05, 2026	13.3	13.03	0	13.78	12.81	101.56M
February 04, 2026	13.17	13.43	0	13.66	13	127.04M
February 03, 2026	12.1	13.17	0	13.17	12.06	139.95M
February 02, 2026	12.31	11.97	0	12.5	11.83	112.05M
January 30, 2026	12.11	12.11	0	12.36	11.61	95.73M
January 29, 2026	13.3	12.18	0	13.3	11.94	176.48M
January 28, 2026	11.59	12.67	0	12.67	10.94	145.17M
January 27, 2026	10.9	11.52	0	11.8	10.9	114.1M
January 26, 2026	11.59	11.31	0	11.66	11.13	106.94M
January 23, 2026	10.9	11.35	0	11.87	10.88	157.26M
January 22, 2026	10.49	10.8	0	11.04	10.48	107.85M
January 21, 2026	10.24	10.49	0	10.74	10.2	93.01M
January 20, 2026	10.2	10.43	0	10.54	10.03	101.36M
January 19, 2026	10.03	10.23	0	10.35	9.96	84.07M
January 16, 2026	10.38	10.02	0	10.58	10.01	112M
January 15, 2026	10.1	10.09	0	10.36	9.93	88.29M
January 14, 2026	10.45	10.2	0	10.74	10.03	173.01M
January 13, 2026	10.71	10.63	0	11.42	10.5	188.77M
January 12, 2026	10.83	10.89	0	11.04	10.4	221.13M
January 09, 2026	12.01	10.56	0	12.01	10.2	366M
January 08, 2026	10.44	10.92	0	10.92	10.43	48.22M
January 07, 2026	9.31	9.93	0	9.93	9.01	123.19M
January 06, 2026	8.28	9.03	0	9.03	8.14	139.12M
January 05, 2026	8.16	8.21	0	8.42	8.08	78.92M
December 31, 2025	7.95	8.05	0	8.13	7.83	59.91M