Far East Smarter Energy Co Ltd Recent Share Price (SHG:600869)

SHG:600869 - Far East Smarter Energy Co Ltd Far East Smarter Energy Co Ltd
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2008	CNY	2.1	2.12	2.005	2.0925	2.0925	+0.003 (+0.12%)	2,809,656
12 Aug 2008	CNY	1.985	2.2175	1.975	2.09	2.09	+0.072 (+3.59%)	4,293,072
11 Aug 2008	CNY	2.22	2.24	2.0175	2.0175	2.0175	-0.225 (-10.03%)	2,880,560
8 Aug 2008	CNY	2.48	2.48	2.24	2.2425	2.2425	-0.23 (-9.30%)	3,185,156
7 Aug 2008	CNY	2.5625	2.5625	2.425	2.4725	2.4725	-0.06 (-2.37%)	3,202,764
6 Aug 2008	CNY	2.4125	2.545	2.38	2.5325	2.5325	+0.128 (+5.30%)	3,884,244
5 Aug 2008	CNY	2.3625	2.4275	2.3525	2.405	2.405	+0.028 (+1.16%)	2,102,332
4 Aug 2008	CNY	2.3625	2.4475	2.3575	2.3775	2.3775	-0.037 (-1.55%)	1,579,600
1 Aug 2008	CNY	2.3225	2.435	2.3225	2.415	2.415	+0.048 (+2.01%)	2,065,876
31 Jul 2008	CNY	2.475	2.545	2.3075	2.3675	2.3675	-0.133 (-5.30%)	4,051,472
30 Jul 2008	CNY	2.475	2.6125	2.395	2.5	2.5	-0.007 (-0.30%)	7,731,348
29 Jul 2008	CNY	2.3525	2.59	2.3075	2.5075	2.5075	+0.152 (+6.48%)	12,405,868
28 Jul 2008	CNY	2.34	2.4	2.34	2.355	2.355	+0.015 (+0.64%)	2,153,520
25 Jul 2008	CNY	2.35	2.3875	2.3125	2.34	2.34	-0.062 (-2.60%)	3,648,164
24 Jul 2008	CNY	2.35	2.425	2.345	2.4025	2.4025	+0.013 (+0.52%)	6,599,980
23 Jul 2008	CNY	2.4375	2.4675	2.3875	2.39	2.39	-0.048 (-1.95%)	5,154,348
22 Jul 2008	CNY	2.46	2.495	2.375	2.4375	2.4375	-0.013 (-0.51%)	6,648,556
21 Jul 2008	CNY	2.35	2.4975	2.295	2.45	2.45	+0.115 (+4.93%)	10,169,084
18 Jul 2008	CNY	2.3825	2.3925	2.2575	2.335	2.335	+0.077 (+3.43%)	12,734,500
17 Jul 2008	CNY	2.1125	2.2575	2.075	2.2575	2.2575	+0.205 (+9.99%)	5,804,548
16 Jul 2008	CNY	2.21	2.21	2.025	2.0525	2.0525	-0.198 (-8.78%)	4,395,424
15 Jul 2008	CNY	2.3375	2.3625	2.18	2.25	2.25	-0.107 (-4.56%)	3,569,300
14 Jul 2008	CNY	2.325	2.37	2.2525	2.3575	2.3575	+0.04 (+1.73%)	3,761,232
11 Jul 2008	CNY	2.25	2.3675	2.25	2.3175	2.3175	+0.02 (+0.87%)	5,143,148
10 Jul 2008	CNY	2.3775	2.4375	2.2575	2.2975	2.2975	-0.142 (-5.84%)	11,640,864
9 Jul 2008	CNY	2.175	2.44	2.1275	2.44	2.44	+0.223 (+10.03%)	18,165,044
7 Jul 2008	CNY	2.015	2.2175	2	2.2175	2.2175	+0.203 (+10.05%)	5,085,660
4 Jul 2008	CNY	2.05	2.07	1.97	2.015	2.015	-0.037 (-1.83%)	2,824,808
3 Jul 2008	CNY	1.925	2.095	1.845	2.0525	2.0525	+0.102 (+5.26%)	3,097,972
2 Jul 2008	CNY	1.92	1.9875	1.9125	1.95	1.95	+0.03 (+1.56%)	2,253,600