Far East Smarter Energy

600869
🏛️ china →
7.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.93 7.00 6.84 6.88 23.8M
2021-12-30 7.02 7.08 6.93 7.00 20.9M
2021-12-29 7.05 7.20 7.00 7.05 26.1M
2021-12-28 6.94 7.07 6.89 7.05 24.7M
2021-12-27 6.97 7.10 6.72 7.01 44.4M
2021-12-24 6.98 7.33 6.87 6.97 62.4M
2021-12-23 6.63 6.87 6.55 6.74 26.1M
2021-12-22 6.69 6.74 6.60 6.62 21.8M
2021-12-21 6.49 6.74 6.46 6.68 23.4M
2021-12-20 7.15 7.20 6.64 6.65 54.9M
2021-12-17 6.99 7.19 6.92 7.14 42.8M
2021-12-16 7.00 7.09 6.88 7.03 39.4M
2021-12-15 6.90 7.10 6.79 6.95 46.5M
2021-12-14 6.94 7.02 6.78 6.88 42.2M
2021-12-13 7.07 7.12 6.91 6.97 41.9M
2021-12-10 7.09 7.21 6.97 7.08 36.2M
2021-12-09 7.32 7.37 7.04 7.12 42.6M
2021-12-08 7.23 7.39 7.08 7.25 49.0M
2021-12-07 7.91 7.96 7.02 7.23 92.2M
2021-12-06 7.97 8.04 7.77 7.79 64.4M
2021-12-03 7.65 8.35 7.45 7.92 94.4M
2021-12-02 7.95 8.05 7.62 7.65 67.7M
2021-12-01 7.85 7.92 7.41 7.83 96.9M
2021-11-30 7.93 8.15 7.71 7.80 133.3M
2021-11-29 6.79 7.65 6.78 7.65 91.2M
2021-11-26 6.73 6.98 6.67 6.95 55.0M
2021-11-25 6.60 6.87 6.52 6.76 44.5M
2021-11-24 6.73 6.73 6.49 6.60 43.8M
2021-11-23 6.87 6.97 6.66 6.73 59.6M
2021-11-22 6.68 7.07 6.65 6.90 67.7M
2021-11-19 6.55 6.78 6.43 6.67 61.8M
2021-11-18 6.53 6.79 6.30 6.62 79.5M
2021-11-17 6.06 6.45 5.93 6.45 75.0M
2021-11-16 6.23 6.27 6.05 6.07 41.7M
2021-11-15 6.11 6.45 6.11 6.29 63.2M
2021-11-12 5.91 6.04 5.88 5.95 20.8M
2021-11-11 5.90 6.21 5.87 5.99 32.1M
2021-11-10 5.84 5.96 5.64 5.90 26.3M
2021-11-09 5.89 5.97 5.80 5.87 18.4M
2021-11-08 5.77 5.99 5.68 5.88 25.6M
2021-11-05 6.28 6.28 5.78 5.80 41.8M
2021-11-04 6.11 6.40 6.09 6.28 33.5M
2021-11-03 6.15 6.29 6.02 6.10 21.2M
2021-11-02 6.30 6.39 6.14 6.17 33.4M
2021-11-01 6.35 6.48 6.15 6.26 35.2M
2021-10-29 6.04 6.33 5.92 6.28 34.9M
2021-10-28 6.02 6.25 5.89 6.04 36.1M
2021-10-27 6.04 6.21 6.01 6.10 19.7M
2021-10-26 6.08 6.33 6.04 6.05 31.6M
2021-10-25 5.74 6.14 5.72 6.09 28.1M
2021-10-22 5.97 5.97 5.75 5.81 16.3M
2021-10-21 5.99 6.03 5.89 5.99 16.0M
2021-10-20 5.96 6.07 5.89 6.00 15.1M
2021-10-19 5.82 6.03 5.77 5.98 20.4M
2021-10-18 5.62 5.82 5.60 5.78 18.0M
2021-10-15 5.65 5.67 5.51 5.62 14.4M
2021-10-14 5.43 5.84 5.36 5.73 26.1M
2021-10-13 5.42 5.45 5.27 5.39 16.9M
2021-10-12 5.65 5.71 5.25 5.40 34.0M
2021-10-11 5.85 5.98 5.61 5.63 23.1M
2021-10-08 6.12 6.13 5.78 5.79 21.7M
2021-09-30 5.86 6.05 5.86 5.96 18.5M
2021-09-29 5.85 6.10 5.80 5.86 25.6M
2021-09-28 5.72 6.01 5.70 5.97 26.7M
2021-09-27 6.26 6.32 5.63 5.85 68.9M
2021-09-24 6.60 6.66 6.24 6.26 35.0M
2021-09-23 6.81 6.89 6.57 6.59 38.8M
2021-09-22 6.31 6.91 6.30 6.83 52.4M
2021-09-17 6.40 6.57 6.31 6.49 32.2M
2021-09-16 6.66 6.74 6.44 6.48 52.3M
2021-09-15 6.54 6.76 6.43 6.72 51.1M
2021-09-14 6.56 6.66 6.40 6.53 47.9M
2021-09-13 6.34 6.76 6.30 6.61 71.3M
2021-09-10 6.22 6.52 6.22 6.32 54.7M
2021-09-09 6.32 6.35 6.10 6.20 31.2M
2021-09-08 6.30 6.45 6.23 6.28 44.0M
2021-09-07 5.94 6.34 5.84 6.30 57.0M
2021-09-06 6.12 6.16 5.75 5.91 38.2M
2021-09-03 6.08 6.47 6.06 6.08 48.3M
2021-09-02 6.00 6.19 5.98 6.10 30.9M
2021-09-01 6.15 6.19 5.77 6.01 47.4M
2021-08-31 6.26 6.26 6.06 6.14 28.9M
2021-08-30 6.15 6.46 6.14 6.27 47.4M
2021-08-27 6.08 6.26 5.96 6.19 38.9M
2021-08-26 6.03 6.29 6.01 6.08 45.9M
2021-08-25 6.03 6.14 5.95 5.98 22.9M
2021-08-24 6.05 6.10 5.93 6.06 27.0M
2021-08-23 5.95 6.13 5.84 6.08 36.7M
2021-08-20 5.90 5.96 5.73 5.90 24.8M
2021-08-19 5.75 5.97 5.70 5.94 29.6M
2021-08-18 5.78 5.94 5.71 5.83 33.2M
2021-08-17 6.18 6.26 5.80 5.81 50.3M
2021-08-16 6.18 6.25 5.91 6.00 56.2M
2021-08-13 6.40 6.48 6.15 6.18 79.1M
2021-08-12 6.12 6.37 5.94 6.34 105.0M
2021-08-11 5.56 6.07 5.51 6.07 79.2M
2021-08-10 5.38 5.65 5.35 5.52 37.8M
2021-08-09 5.55 5.56 5.27 5.39 35.1M
2021-08-06 5.49 5.67 5.49 5.54 35.3M
2021-08-05 5.70 5.72 5.43 5.48 34.0M
2021-08-04 5.37 5.58 5.33 5.55 43.5M
2021-08-03 5.21 5.58 5.17 5.28 48.3M
2021-08-02 5.29 5.37 5.06 5.18 43.6M
2021-07-30 5.27 5.40 5.11 5.19 32.9M
2021-07-29 5.26 5.41 5.19 5.22 31.6M
2021-07-28 5.25 5.39 5.01 5.12 39.8M
2021-07-27 5.75 5.76 5.23 5.33 55.2M
2021-07-26 5.61 5.86 5.60 5.79 40.5M
2021-07-23 5.68 5.89 5.60 5.62 37.4M
2021-07-22 5.70 5.76 5.51 5.65 36.5M
2021-07-21 5.46 5.69 5.43 5.67 43.9M
2021-07-20 5.18 5.50 5.17 5.42 32.8M
2021-07-19 5.45 5.56 5.20 5.23 48.0M
2021-07-16 5.37 5.65 5.25 5.50 45.5M
2021-07-15 5.40 5.47 5.28 5.38 37.4M
2021-07-14 5.73 5.78 5.36 5.38 70.2M
2021-07-13 5.90 6.16 5.60 5.82 102.9M
2021-07-12 5.30 5.80 5.18 5.80 85.3M
2021-07-09 5.04 5.34 5.01 5.27 53.0M
2021-07-08 4.93 5.11 4.91 5.05 35.5M
2021-07-07 4.95 5.04 4.88 4.98 29.4M
2021-07-06 4.83 5.20 4.74 5.03 61.1M
2021-07-05 4.72 4.76 4.53 4.76 30.1M
2021-07-02 4.68 4.87 4.64 4.70 29.3M
2021-07-01 4.86 4.88 4.61 4.65 23.7M
2021-06-30 4.65 4.88 4.65 4.83 33.2M
2021-06-29 4.76 4.82 4.64 4.65 16.9M
2021-06-28 4.65 4.82 4.62 4.75 22.9M
2021-06-25 4.67 4.70 4.53 4.66 21.3M
2021-06-24 4.68 4.71 4.58 4.65 24.0M
2021-06-23 4.66 4.75 4.63 4.65 22.6M
2021-06-22 4.71 4.85 4.65 4.66 34.8M
2021-06-21 4.44 4.75 4.43 4.70 39.3M
2021-06-18 4.27 4.62 4.26 4.53 39.6M
2021-06-17 4.25 4.34 4.22 4.31 25.8M
2021-06-16 4.37 4.38 4.21 4.27 29.4M
2021-06-15 4.44 4.53 4.31 4.36 38.7M
2021-06-11 4.65 4.70 4.47 4.48 52.6M
2021-06-10 4.72 4.75 4.62 4.69 42.6M
2021-06-09 4.80 4.88 4.64 4.71 51.9M
2021-06-08 4.73 5.03 4.70 4.94 86.7M
2021-06-07 4.78 5.00 4.65 4.74 130.5M
2021-06-04 4.22 4.58 4.20 4.58 69.7M
2021-06-03 4.08 4.25 4.06 4.16 53.6M
2021-06-02 3.84 4.22 3.84 4.16 79.3M
2021-06-01 3.94 3.94 3.81 3.84 15.6M
2021-05-31 3.96 3.99 3.90 3.90 11.8M
2021-05-28 3.99 4.03 3.94 3.97 12.3M
2021-05-27 3.99 4.04 3.95 4.01 12.1M
2021-05-26 4.02 4.02 3.96 3.99 12.4M
2021-05-25 4.02 4.06 3.95 4.02 15.3M
2021-05-24 3.96 4.05 3.94 3.97 12.1M
2021-05-21 3.82 4.04 3.82 3.99 24.2M
2021-05-20 3.84 3.88 3.80 3.82 8.9M
2021-05-19 3.83 3.86 3.79 3.85 11.2M
2021-05-18 3.85 3.90 3.81 3.84 10.5M
2021-05-17 3.91 3.93 3.82 3.85 12.8M
2021-05-14 3.91 3.94 3.86 3.91 11.3M
2021-05-13 3.95 4.05 3.90 3.91 18.7M
2021-05-12 4.06 4.06 3.94 3.95 19.8M
2021-05-11 3.98 4.04 3.90 4.00 28.7M
2021-05-10 3.64 4.02 3.64 3.98 37.9M
2021-05-07 3.67 3.69 3.62 3.65 10.0M
2021-05-06 3.63 3.75 3.63 3.68 10.8M
2021-04-30 3.63 3.70 3.62 3.66 8.4M
2021-04-29 3.76 3.76 3.64 3.64 12.2M
2021-04-28 3.74 3.85 3.69 3.73 21.7M
2021-04-27 4.08 4.08 3.73 3.84 40.4M
2021-04-26 3.80 3.84 3.68 3.73 19.1M
2021-04-23 3.66 3.81 3.61 3.80 18.3M
2021-04-22 3.63 3.73 3.63 3.64 6.9M
2021-04-21 3.70 3.70 3.61 3.63 5.5M
2021-04-20 3.72 3.72 3.68 3.69 5.9M
2021-04-19 3.65 3.73 3.64 3.70 10.4M
2021-04-16 3.65 3.70 3.64 3.66 6.5M
2021-04-15 3.59 3.68 3.55 3.65 10.3M
2021-04-14 3.56 3.58 3.53 3.57 3.9M
2021-04-13 3.61 3.63 3.53 3.55 7.8M
2021-04-12 3.65 3.67 3.61 3.63 5.8M
2021-04-09 3.57 3.70 3.56 3.66 8.9M
2021-04-08 3.66 3.67 3.58 3.58 9.7M
2021-04-07 3.66 3.69 3.62 3.66 5.4M
2021-04-06 3.64 3.70 3.64 3.66 5.9M
2021-04-02 3.76 3.78 3.66 3.66 10.1M
2021-04-01 3.69 3.70 3.64 3.70 5.6M
2021-03-31 3.71 3.72 3.64 3.68 7.4M
2021-03-30 3.76 3.82 3.69 3.72 10.6M
2021-03-29 3.70 3.82 3.70 3.77 10.5M
2021-03-26 3.69 3.77 3.69 3.74 8.1M
2021-03-25 3.86 3.86 3.68 3.72 17.6M
2021-03-24 3.78 3.87 3.78 3.85 11.7M
2021-03-23 3.82 3.94 3.74 3.79 18.8M
2021-03-22 3.75 3.87 3.75 3.84 16.9M
2021-03-19 3.72 3.76 3.70 3.75 8.0M
2021-03-18 3.80 3.80 3.72 3.73 9.6M
2021-03-17 3.89 3.89 3.74 3.76 12.2M
2021-03-16 3.67 3.85 3.67 3.82 15.6M
2021-03-15 3.72 3.76 3.65 3.70 10.4M
2021-03-12 3.62 3.74 3.54 3.70 14.0M
2021-03-11 3.61 3.65 3.56 3.62 10.3M
2021-03-10 3.72 3.78 3.59 3.61 13.4M
2021-03-09 3.82 3.84 3.67 3.72 15.5M
2021-03-08 3.79 3.90 3.72 3.82 22.3M
2021-03-05 3.69 3.86 3.69 3.71 20.5M
2021-03-04 3.70 3.78 3.68 3.68 12.6M
2021-03-03 3.77 3.81 3.67 3.77 26.4M
2021-03-02 3.92 3.92 3.70 3.74 54.6M
2021-03-01 3.39 3.73 3.39 3.73 18.2M
2021-02-26 3.38 3.44 3.36 3.39 9.6M
2021-02-25 3.42 3.45 3.38 3.41 7.7M
2021-02-24 3.48 3.48 3.38 3.42 10.0M
2021-02-23 3.40 3.49 3.38 3.43 12.2M
2021-02-22 3.34 3.50 3.34 3.43 17.4M
2021-02-19 3.24 3.35 3.21 3.35 14.1M
2021-02-18 3.17 3.25 3.17 3.23 13.0M
2021-02-10 3.15 3.17 3.11 3.15 9.3M
2021-02-09 3.10 3.18 3.07 3.15 11.3M
2021-02-08 3.09 3.12 3.04 3.09 10.3M
2021-02-05 3.11 3.18 3.08 3.11 15.7M
2021-02-04 3.18 3.23 3.13 3.14 24.7M
2021-02-03 3.30 3.49 3.24 3.26 33.4M
2021-02-02 3.22 3.30 3.13 3.22 34.9M
2021-02-01 3.35 3.44 3.16 3.22 89.3M
2021-01-29 3.86 4.14 3.51 3.51 121.8M
2021-01-28 3.76 3.76 3.60 3.76 50.3M
2021-01-27 3.42 3.42 3.42 3.42 7.2M
2021-01-26 3.25 3.25 3.10 3.11 12.7M
2021-01-25 3.06 3.30 3.06 3.26 24.6M
2021-01-22 3.42 3.42 3.34 3.34 9.8M
2021-01-21 3.45 3.48 3.40 3.43 9.1M
2021-01-20 3.47 3.47 3.41 3.45 6.0M
2021-01-19 3.44 3.48 3.42 3.44 7.4M
2021-01-18 3.39 3.47 3.37 3.46 12.5M
2021-01-15 3.36 3.40 3.32 3.39 10.3M
2021-01-14 3.36 3.42 3.28 3.36 15.1M
2021-01-13 3.51 3.52 3.34 3.36 18.7M
2021-01-12 3.49 3.57 3.46 3.50 13.5M
2021-01-11 3.59 3.63 3.48 3.48 18.5M
2021-01-08 3.58 3.68 3.46 3.62 20.6M
2021-01-07 3.64 3.74 3.54 3.58 21.8M
2021-01-06 3.79 3.79 3.63 3.65 22.4M
2021-01-05 3.88 3.89 3.77 3.78 27.9M
2021-01-04 3.88 3.96 3.85 3.90 36.1M