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
2023-12-29 4.29 4.40 4.28 4.39 15.0M
2023-12-28 4.10 4.32 4.08 4.31 20.9M
2023-12-27 4.15 4.15 4.05 4.10 6.8M
2023-12-26 4.17 4.18 4.10 4.12 5.6M
2023-12-25 4.18 4.21 4.11 4.15 6.1M
2023-12-22 4.19 4.22 4.11 4.19 11.5M
2023-12-21 4.11 4.21 4.08 4.19 12.1M
2023-12-20 4.13 4.17 4.12 4.12 9.3M
2023-12-19 4.12 4.16 4.10 4.13 4.9M
2023-12-18 4.19 4.21 4.10 4.12 11.1M
2023-12-15 4.28 4.29 4.20 4.22 8.2M
2023-12-14 4.23 4.30 4.22 4.26 11.2M
2023-12-13 4.23 4.27 4.20 4.23 8.7M
2023-12-12 4.25 4.25 4.21 4.24 6.6M
2023-12-11 4.19 4.26 4.14 4.25 11.6M
2023-12-08 4.23 4.27 4.19 4.19 7.9M
2023-12-07 4.27 4.27 4.20 4.24 8.2M
2023-12-06 4.19 4.30 4.17 4.27 13.1M
2023-12-05 4.28 4.29 4.19 4.19 10.1M
2023-12-04 4.30 4.33 4.28 4.30 10.7M
2023-12-01 4.29 4.31 4.22 4.28 16.9M
2023-11-30 4.43 4.44 4.28 4.31 28.2M
2023-11-29 4.44 4.67 4.41 4.50 25.2M
2023-11-28 4.43 4.46 4.39 4.43 9.0M
2023-11-27 4.42 4.46 4.41 4.43 10.6M
2023-11-24 4.56 4.56 4.44 4.45 13.0M
2023-11-23 4.48 4.55 4.47 4.54 7.0M
2023-11-22 4.56 4.59 4.50 4.50 10.2M
2023-11-21 4.63 4.64 4.56 4.57 9.0M
2023-11-20 4.63 4.65 4.57 4.63 11.1M
2023-11-17 4.53 4.60 4.49 4.59 9.8M
2023-11-16 4.59 4.60 4.52 4.53 9.0M
2023-11-15 4.57 4.62 4.56 4.60 11.8M
2023-11-14 4.56 4.58 4.52 4.55 8.0M
2023-11-13 4.51 4.55 4.49 4.54 6.9M
2023-11-10 4.50 4.53 4.46 4.50 7.3M
2023-11-09 4.52 4.56 4.49 4.52 7.6M
2023-11-08 4.57 4.57 4.50 4.52 10.1M
2023-11-07 4.63 4.63 4.55 4.58 9.0M
2023-11-06 4.55 4.64 4.53 4.62 17.7M
2023-11-03 4.45 4.54 4.44 4.51 10.3M
2023-11-02 4.50 4.53 4.44 4.45 8.6M
2023-11-01 4.44 4.52 4.42 4.51 8.6M
2023-10-31 4.55 4.55 4.43 4.46 11.4M
2023-10-30 4.55 4.58 4.51 4.53 14.0M
2023-10-27 4.48 4.60 4.46 4.59 13.6M
2023-10-26 4.52 4.55 4.41 4.54 9.8M
2023-10-25 4.49 4.55 4.46 4.52 8.8M
2023-10-24 4.42 4.48 4.38 4.46 10.1M
2023-10-23 4.55 4.56 4.38 4.41 15.6M
2023-10-20 4.42 4.65 4.40 4.59 21.2M
2023-10-19 4.53 4.57 4.44 4.45 16.7M
2023-10-18 4.63 4.63 4.48 4.57 19.4M
2023-10-17 4.82 4.83 4.64 4.66 44.6M
2023-10-16 4.80 5.03 4.70 4.92 26.5M
2023-10-13 4.85 4.86 4.79 4.82 6.2M
2023-10-12 4.80 4.88 4.79 4.87 9.5M
2023-10-11 4.83 4.86 4.78 4.79 7.2M
2023-10-10 4.85 4.88 4.79 4.82 8.3M
2023-10-09 4.80 4.86 4.78 4.84 9.1M
2023-09-28 4.82 4.82 4.77 4.78 8.0M
2023-09-27 4.70 4.85 4.68 4.79 9.2M
2023-09-26 4.75 4.76 4.70 4.70 4.7M
2023-09-25 4.79 4.79 4.72 4.74 6.3M
2023-09-22 4.67 4.78 4.62 4.77 8.6M
2023-09-21 4.69 4.75 4.68 4.69 7.3M
2023-09-20 4.78 4.80 4.72 4.72 7.1M
2023-09-19 4.80 4.80 4.74 4.77 8.1M
2023-09-18 4.88 4.89 4.75 4.80 14.3M
2023-09-15 4.89 4.93 4.83 4.93 8.3M
2023-09-14 4.91 4.91 4.83 4.86 6.7M
2023-09-13 4.97 4.99 4.88 4.90 6.8M
2023-09-12 4.95 5.01 4.93 4.98 7.1M
2023-09-11 4.90 4.97 4.84 4.95 7.9M
2023-09-08 4.88 4.92 4.87 4.88 5.7M
2023-09-07 4.98 5.01 4.90 4.90 7.5M
2023-09-06 4.93 5.01 4.91 4.99 7.4M
2023-09-05 4.97 5.02 4.93 4.96 9.1M
2023-09-04 4.92 4.99 4.85 4.98 10.4M
2023-09-01 4.87 4.96 4.87 4.92 7.6M
2023-08-31 4.93 4.94 4.88 4.90 8.2M
2023-08-30 4.88 4.98 4.88 4.94 13.7M
2023-08-29 4.74 4.87 4.73 4.85 12.7M
2023-08-28 4.91 4.93 4.71 4.72 20.1M
2023-08-25 4.70 4.75 4.62 4.68 11.6M
2023-08-24 4.73 4.77 4.68 4.73 9.2M
2023-08-23 4.80 4.85 4.72 4.72 9.0M
2023-08-22 4.85 4.88 4.73 4.83 11.5M
2023-08-21 4.92 5.03 4.79 4.80 15.8M
2023-08-18 5.07 5.09 4.96 4.97 10.0M
2023-08-17 5.07 5.08 4.98 5.06 9.7M
2023-08-16 5.20 5.20 5.04 5.05 12.6M
2023-08-15 5.25 5.26 5.16 5.20 7.3M
2023-08-14 5.25 5.30 5.15 5.25 9.9M
2023-08-11 5.44 5.45 5.27 5.28 9.6M
2023-08-10 5.42 5.47 5.40 5.43 6.4M
2023-08-09 5.50 5.51 5.41 5.42 6.9M
2023-08-08 5.57 5.59 5.48 5.50 9.7M
2023-08-07 5.55 5.60 5.55 5.58 7.0M
2023-08-04 5.60 5.63 5.55 5.57 10.0M
2023-08-03 5.59 5.61 5.55 5.57 10.5M
2023-08-02 5.68 5.68 5.55 5.62 15.8M
2023-08-01 5.55 5.63 5.50 5.61 15.2M
2023-07-31 5.46 5.58 5.46 5.57 11.6M
2023-07-28 5.42 5.50 5.37 5.48 8.6M
2023-07-27 5.46 5.52 5.43 5.44 8.7M
2023-07-26 5.51 5.51 5.43 5.45 6.6M
2023-07-25 5.45 5.52 5.43 5.50 9.0M
2023-07-24 5.38 5.44 5.32 5.41 6.7M
2023-07-21 5.47 5.48 5.36 5.39 9.5M
2023-07-20 5.52 5.58 5.45 5.46 10.2M
2023-07-19 5.57 5.59 5.49 5.50 7.7M
2023-07-18 5.52 5.59 5.50 5.55 8.6M
2023-07-17 5.50 5.58 5.50 5.54 6.9M
2023-07-14 5.60 5.60 5.51 5.52 7.6M
2023-07-13 5.58 5.61 5.55 5.57 9.2M
2023-07-12 5.57 5.62 5.53 5.55 10.7M
2023-07-11 5.53 5.57 5.47 5.56 8.7M
2023-07-10 5.49 5.55 5.47 5.51 7.0M
2023-07-07 5.55 5.55 5.47 5.49 7.4M
2023-07-06 5.53 5.59 5.48 5.53 9.3M
2023-07-05 5.60 5.63 5.52 5.53 11.7M
2023-07-04 5.55 5.69 5.54 5.59 18.1M
2023-07-03 5.54 5.60 5.52 5.55 17.5M
2023-06-30 5.45 5.55 5.42 5.52 16.2M
2023-06-29 5.38 5.46 5.36 5.43 12.3M
2023-06-28 5.36 5.40 5.34 5.38 10.3M
2023-06-27 5.29 5.37 5.28 5.35 9.4M
2023-06-26 5.26 5.37 5.21 5.30 12.1M
2023-06-21 5.33 5.37 5.25 5.26 8.2M
2023-06-20 5.30 5.36 5.30 5.32 8.3M
2023-06-19 5.32 5.37 5.29 5.32 8.9M
2023-06-16 5.33 5.34 5.27 5.32 8.0M
2023-06-15 5.17 5.31 5.16 5.30 12.0M
2023-06-14 5.23 5.24 5.15 5.17 9.3M
2023-06-13 5.23 5.29 5.21 5.23 5.9M
2023-06-12 5.20 5.27 5.15 5.23 7.2M
2023-06-09 5.17 5.20 5.15 5.19 8.1M
2023-06-08 5.20 5.25 5.12 5.16 8.8M
2023-06-07 5.34 5.34 5.19 5.20 11.2M
2023-06-06 5.44 5.49 5.30 5.32 10.1M
2023-06-05 5.46 5.52 5.44 5.46 10.3M
2023-06-02 5.36 5.49 5.36 5.48 12.9M
2023-06-01 5.29 5.40 5.27 5.35 9.6M
2023-05-31 5.29 5.34 5.26 5.29 8.7M
2023-05-30 5.29 5.36 5.23 5.32 7.8M
2023-05-29 5.41 5.45 5.30 5.31 10.4M
2023-05-26 5.46 5.47 5.31 5.45 11.6M
2023-05-25 5.42 5.52 5.35 5.47 12.4M
2023-05-24 5.39 5.48 5.35 5.42 8.2M
2023-05-23 5.54 5.55 5.40 5.41 9.7M
2023-05-22 5.51 5.57 5.50 5.53 7.6M
2023-05-19 5.52 5.56 5.48 5.52 8.0M
2023-05-18 5.55 5.58 5.51 5.56 10.3M
2023-05-17 5.55 5.59 5.50 5.57 14.1M
2023-05-16 5.50 5.62 5.48 5.55 21.4M
2023-05-15 5.38 5.50 5.38 5.48 13.9M
2023-05-12 5.43 5.46 5.37 5.41 8.1M
2023-05-11 5.48 5.51 5.43 5.45 8.0M
2023-05-10 5.37 5.48 5.33 5.46 12.6M
2023-05-09 5.41 5.43 5.34 5.37 11.4M
2023-05-08 5.35 5.49 5.35 5.44 11.4M
2023-05-05 5.49 5.49 5.32 5.38 9.8M
2023-05-04 5.39 5.49 5.38 5.44 11.0M
2023-04-28 5.41 5.43 5.38 5.41 10.0M
2023-04-27 5.41 5.42 5.32 5.37 12.4M
2023-04-26 5.25 5.43 5.20 5.38 16.5M
2023-04-25 5.34 5.37 5.15 5.23 12.5M
2023-04-24 5.15 5.29 5.12 5.29 11.1M
2023-04-21 5.38 5.43 5.15 5.17 19.3M
2023-04-20 5.55 5.55 5.38 5.40 20.2M
2023-04-19 5.45 5.57 5.44 5.52 20.7M
2023-04-18 5.43 5.51 5.40 5.44 11.8M
2023-04-17 5.37 5.43 5.34 5.42 11.4M
2023-04-14 5.35 5.44 5.35 5.38 8.6M
2023-04-13 5.43 5.46 5.36 5.37 10.7M
2023-04-12 5.48 5.49 5.40 5.41 12.3M
2023-04-11 5.47 5.54 5.42 5.49 10.4M
2023-04-10 5.42 5.50 5.40 5.49 16.4M
2023-04-07 5.38 5.44 5.38 5.42 8.7M
2023-04-06 5.45 5.46 5.35 5.37 18.0M
2023-04-04 5.64 5.64 5.46 5.47 22.1M
2023-04-03 5.53 5.61 5.50 5.60 12.6M
2023-03-31 5.55 5.57 5.50 5.53 11.3M
2023-03-30 5.46 5.55 5.34 5.55 21.0M
2023-03-29 5.52 5.56 5.44 5.45 17.7M
2023-03-28 5.64 5.66 5.51 5.52 17.0M
2023-03-27 5.61 5.67 5.58 5.63 16.7M
2023-03-24 5.68 5.69 5.60 5.62 19.9M
2023-03-23 5.66 5.68 5.62 5.68 12.3M
2023-03-22 5.66 5.72 5.62 5.69 18.8M
2023-03-21 5.59 5.70 5.53 5.67 21.9M
2023-03-20 5.53 5.64 5.48 5.59 19.4M
2023-03-17 5.56 5.63 5.52 5.53 21.9M
2023-03-16 5.70 5.70 5.46 5.52 30.8M
2023-03-15 5.80 5.81 5.69 5.73 22.4M
2023-03-14 6.00 6.01 5.64 5.74 55.0M
2023-03-13 6.15 6.40 6.05 6.09 54.4M
2023-03-10 6.10 6.20 6.02 6.20 42.3M
2023-03-09 6.04 6.25 5.97 6.19 67.6M
2023-03-08 5.98 6.05 5.92 6.04 38.9M
2023-03-07 5.89 6.11 5.76 6.03 60.5M
2023-03-06 5.87 5.94 5.83 5.91 30.0M
2023-03-03 6.00 6.00 5.83 5.86 42.2M
2023-03-02 6.00 6.08 5.96 6.02 46.4M
2023-03-01 6.00 6.04 5.93 6.04 73.0M
2023-02-28 6.08 6.50 5.93 6.14 135.6M
2023-02-27 5.49 6.02 5.48 6.02 48.3M
2023-02-24 5.52 5.54 5.44 5.47 8.1M
2023-02-23 5.54 5.57 5.50 5.53 8.7M
2023-02-22 5.54 5.58 5.50 5.54 9.4M
2023-02-21 5.43 5.58 5.41 5.57 19.3M
2023-02-20 5.36 5.44 5.33 5.43 12.9M
2023-02-17 5.48 5.51 5.38 5.40 12.0M
2023-02-16 5.65 5.66 5.42 5.47 25.5M
2023-02-15 5.62 5.70 5.60 5.64 16.6M
2023-02-14 5.64 5.67 5.59 5.62 16.6M
2023-02-13 5.52 5.67 5.49 5.64 23.5M
2023-02-10 5.54 5.56 5.47 5.53 14.4M
2023-02-09 5.49 5.56 5.45 5.56 16.4M
2023-02-08 5.48 5.55 5.45 5.50 13.8M
2023-02-07 5.44 5.49 5.42 5.48 12.1M
2023-02-06 5.47 5.52 5.42 5.44 13.6M
2023-02-03 5.59 5.59 5.41 5.47 30.7M
2023-02-02 5.58 5.71 5.55 5.62 45.3M
2023-02-01 5.42 5.48 5.37 5.46 16.1M
2023-01-31 5.36 5.41 5.34 5.40 13.8M
2023-01-30 5.35 5.43 5.34 5.38 16.2M
2023-01-20 5.21 5.32 5.19 5.29 11.1M
2023-01-19 5.18 5.21 5.15 5.20 8.8M
2023-01-18 5.20 5.26 5.19 5.20 12.8M
2023-01-17 5.23 5.26 5.20 5.23 6.6M
2023-01-16 5.23 5.29 5.19 5.22 13.3M
2023-01-13 5.29 5.32 5.20 5.23 9.6M
2023-01-12 5.24 5.34 5.24 5.29 8.5M
2023-01-11 5.29 5.35 5.23 5.24 10.5M
2023-01-10 5.38 5.39 5.30 5.32 10.5M
2023-01-09 5.35 5.42 5.30 5.34 14.1M
2023-01-06 5.28 5.44 5.25 5.31 18.6M
2023-01-05 5.20 5.28 5.15 5.28 17.4M
2023-01-04 5.17 5.22 5.11 5.17 15.7M
2023-01-03 5.05 5.17 4.95 5.14 16.8M