Northeast Securities Co., Ltd. (SHE:000686)
China · Delayed Price · Currency is CNY 8.42
-0.05 (-0.59%)
Sep 8, 2025, 11:44 AM CST
Northeast Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.40 | 8.48 | 8.34 | 8.47 | 8.47 | 0.71% | 23,487,280 |
| Sep 4, 2025 | 8.37 | 8.48 | 8.30 | 8.41 | 8.41 | 0.48% | 28,416,660 |
| Sep 3, 2025 | 8.60 | 8.65 | 8.35 | 8.37 | 8.37 | -2.56% | 32,626,571 |
| Sep 2, 2025 | 8.67 | 8.69 | 8.48 | 8.59 | 8.59 | -0.81% | 39,478,494 |
| Sep 1, 2025 | 8.76 | 8.79 | 8.62 | 8.66 | 8.66 | -1.03% | 30,281,680 |
| Aug 29, 2025 | 8.87 | 8.89 | 8.71 | 8.75 | 8.75 | -1.02% | 36,847,918 |
| Aug 28, 2025 | 8.73 | 8.85 | 8.58 | 8.84 | 8.84 | 1.14% | 45,014,178 |
| Aug 27, 2025 | 8.95 | 9.03 | 8.73 | 8.74 | 8.74 | -2.46% | 46,191,550 |
| Aug 26, 2025 | 8.98 | 9.05 | 8.94 | 8.96 | 8.96 | -0.88% | 32,491,797 |
| Aug 25, 2025 | 9.07 | 9.18 | 8.92 | 9.04 | 9.04 | 0.56% | 70,134,700 |
| Aug 22, 2025 | 8.72 | 8.99 | 8.72 | 8.99 | 8.99 | 2.39% | 55,778,054 |
| Aug 21, 2025 | 9.00 | 9.01 | 8.72 | 8.78 | 8.78 | -1.01% | 43,551,038 |
| Aug 20, 2025 | 8.65 | 8.88 | 8.59 | 8.87 | 8.87 | 2.19% | 49,640,807 |
| Aug 19, 2025 | 8.76 | 8.79 | 8.65 | 8.68 | 8.68 | -1.14% | 37,074,011 |
| Aug 18, 2025 | 8.83 | 8.93 | 8.70 | 8.78 | 8.78 | 0.57% | 67,350,993 |
| Aug 15, 2025 | 8.46 | 8.78 | 8.44 | 8.73 | 8.73 | 3.19% | 68,513,686 |
| Aug 14, 2025 | 8.53 | 8.64 | 8.41 | 8.46 | 8.46 | -0.82% | 41,272,805 |
| Aug 13, 2025 | 8.36 | 8.61 | 8.32 | 8.53 | 8.53 | 2.16% | 49,362,651 |
| Aug 12, 2025 | 8.31 | 8.37 | 8.29 | 8.35 | 8.35 | 0.48% | 21,275,474 |
| Aug 11, 2025 | 8.23 | 8.35 | 8.22 | 8.31 | 8.31 | 0.97% | 25,590,442 |
| Aug 8, 2025 | 8.29 | 8.30 | 8.22 | 8.23 | 8.23 | -0.96% | 15,429,424 |
| Aug 7, 2025 | 8.34 | 8.37 | 8.25 | 8.31 | 8.31 | -0.12% | 16,637,707 |
| Aug 6, 2025 | 8.26 | 8.33 | 8.25 | 8.32 | 8.32 | 0.60% | 18,600,287 |
| Aug 5, 2025 | 8.20 | 8.30 | 8.20 | 8.27 | 8.27 | 0.98% | 19,576,677 |
| Aug 4, 2025 | 8.17 | 8.20 | 8.14 | 8.19 | 8.19 | - | 18,813,565 |
| Aug 1, 2025 | 8.23 | 8.28 | 8.17 | 8.19 | 8.19 | -0.49% | 23,354,098 |
| Jul 31, 2025 | 8.33 | 8.40 | 8.17 | 8.23 | 8.23 | -1.91% | 32,485,260 |
| Jul 30, 2025 | 8.41 | 8.44 | 8.28 | 8.39 | 8.39 | -0.47% | 29,066,496 |
| Jul 29, 2025 | 8.39 | 8.44 | 8.25 | 8.43 | 8.43 | 0.36% | 33,758,960 |
| Jul 28, 2025 | 8.39 | 8.54 | 8.32 | 8.40 | 8.40 | -0.12% | 34,788,976 |
| Jul 25, 2025 | 8.45 | 8.52 | 8.38 | 8.41 | 8.41 | -0.12% | 35,597,037 |
| Jul 24, 2025 | 8.21 | 8.44 | 8.20 | 8.42 | 8.42 | 2.06% | 52,500,138 |
| Jul 23, 2025 | 8.21 | 8.46 | 8.21 | 8.25 | 8.25 | 0.49% | 57,977,236 |
| Jul 22, 2025 | 8.19 | 8.22 | 8.08 | 8.21 | 8.21 | - | 27,511,168 |
| Jul 21, 2025 | 8.13 | 8.24 | 7.99 | 8.21 | 8.21 | 0.86% | 31,866,540 |
| Jul 18, 2025 | 8.08 | 8.25 | 8.08 | 8.14 | 8.14 | 0.49% | 32,023,068 |
| Jul 17, 2025 | 8.06 | 8.12 | 8.03 | 8.10 | 8.10 | 0.25% | 20,602,988 |
| Jul 16, 2025 | 8.06 | 8.16 | 7.99 | 8.08 | 8.08 | 0.25% | 25,869,714 |
| Jul 15, 2025 | 8.13 | 8.20 | 8.00 | 8.06 | 8.06 | -0.86% | 43,484,998 |
| Jul 14, 2025 | 8.26 | 8.27 | 8.10 | 8.13 | 8.13 | -1.22% | 44,901,380 |
| Jul 11, 2025 | 8.03 | 8.38 | 8.00 | 8.23 | 8.23 | 3.13% | 84,757,988 |
| Jul 10, 2025 | 7.75 | 8.03 | 7.75 | 7.98 | 7.98 | 2.84% | 46,759,301 |
| Jul 9, 2025 | 7.78 | 7.83 | 7.74 | 7.76 | 7.76 | - | 23,738,894 |
| Jul 8, 2025 | 7.66 | 7.79 | 7.65 | 7.76 | 7.76 | 1.31% | 21,474,034 |
| Jul 7, 2025 | 7.63 | 7.69 | 7.61 | 7.66 | 7.66 | 0.26% | 14,057,817 |
| Jul 4, 2025 | 7.63 | 7.75 | 7.58 | 7.64 | 7.64 | - | 24,941,370 |
| Jul 3, 2025 | 7.61 | 7.66 | 7.60 | 7.64 | 7.64 | 0.39% | 17,289,987 |
| Jul 2, 2025 | 7.63 | 7.65 | 7.58 | 7.61 | 7.61 | -0.26% | 19,715,244 |
| Jul 1, 2025 | 7.63 | 7.66 | 7.58 | 7.63 | 7.63 | - | 19,707,062 |
| Jun 30, 2025 | 7.72 | 7.73 | 7.59 | 7.63 | 7.63 | -0.91% | 28,241,120 |