Far East Smarter Energy
远东股份 SH600869 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
17.65
-0.38
(-2.11%)
Sectors
ThemeOptical Fiber Concept
-1.01%
ThemeBank Shareholding
+0.36%
ThemeControlled Nuclear Fusion
-0.60%
ThemeUltra-high Voltage
-0.39%
ThemeUnicorn Concept
+0.09%
ThemePower IoT
-0.32%
ThemeCarbon Fiber
-0.74%
ThemeHigh-Speed Copper Cable Connection
-0.84%
ThemeYaxia Hydropower Concept
+0.40%
RegionQinghai
+0.50%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.32
High
18.38
Low
17.52
Prev close
18.03
Amplitude
4.77%
Volume
85.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.93
MA10
20.42
MA20
21.51
MA60
18.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.32 | 18.38 | 17.52 | 17.65 | 85M |
| 2 | 2026-09-29 | 17.95 | 18.18 | 17.78 | 18.03 | 93M |
| 3 | 2026-09-28 | 19.84 | 19.94 | 17.95 | 18.09 | 154M |
| 4 | 2026-09-24 | 20.78 | 20.88 | 19.78 | 19.83 | 155M |
| 5 | 2026-09-23 | 21.96 | 22.00 | 20.80 | 21.03 | 181M |
| 6 | 2026-09-22 | 22.94 | 22.97 | 21.92 | 22.03 | 238M |
| 7 | 2026-09-21 | 21.69 | 23.55 | 21.61 | 22.94 | 304M |
| 8 | 2026-09-18 | 21.73 | 21.90 | 21.01 | 21.41 | 199M |
| 9 | 2026-09-17 | 21.53 | 22.69 | 21.28 | 21.30 | 250M |
| 10 | 2026-09-16 | 21.45 | 22.59 | 21.18 | 21.86 | 274M |
| 11 | 2026-09-15 | 23.77 | 24.41 | 21.92 | 21.92 | 277M |
| 12 | 2026-09-14 | 24.10 | 25.40 | 23.68 | 24.36 | 256M |
52W
Data range
6.61
34.5%
38.57
High/low over the last 250 trading days, and where the price sits.
← Stocks