Northeast Securities Co., Ltd. (SHE:000686)
China · Delayed Price · Currency is CNY 9.03
-0.07 (-0.77%)
At close: Feb 6, 2026
Northeast Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.04 | 9.12 | 9.01 | 9.03 | 9.03 | -0.77% | 20,469,920 |
| Feb 5, 2026 | 9.08 | 9.15 | 9.00 | 9.10 | 9.10 | -0.11% | 34,975,240 |
| Feb 4, 2026 | 8.99 | 9.13 | 8.96 | 9.11 | 9.11 | 0.89% | 33,689,220 |
| Feb 3, 2026 | 9.01 | 9.03 | 8.90 | 9.03 | 9.03 | 0.67% | 31,676,400 |
| Feb 2, 2026 | 9.08 | 9.16 | 8.96 | 8.97 | 8.97 | -1.21% | 37,581,200 |
| Jan 30, 2026 | 9.18 | 9.24 | 9.06 | 9.08 | 9.08 | -1.09% | 35,531,850 |
| Jan 29, 2026 | 9.09 | 9.21 | 8.98 | 9.18 | 9.18 | 0.88% | 45,679,270 |
| Jan 28, 2026 | 9.08 | 9.19 | 9.06 | 9.10 | 9.10 | 0.11% | 36,081,930 |
| Jan 27, 2026 | 9.22 | 9.22 | 8.99 | 9.09 | 9.09 | -1.62% | 50,098,350 |
| Jan 26, 2026 | 9.23 | 9.34 | 9.19 | 9.24 | 9.24 | 0.11% | 61,589,900 |
| Jan 23, 2026 | 9.22 | 9.26 | 9.20 | 9.23 | 9.23 | 0.22% | 38,965,025 |
| Jan 22, 2026 | 9.21 | 9.27 | 9.19 | 9.21 | 9.21 | - | 36,130,950 |
| Jan 21, 2026 | 9.32 | 9.34 | 9.15 | 9.21 | 9.21 | -0.97% | 65,203,110 |
| Jan 20, 2026 | 9.26 | 9.31 | 9.21 | 9.30 | 9.30 | 0.32% | 41,834,840 |
| Jan 19, 2026 | 9.27 | 9.33 | 9.19 | 9.27 | 9.27 | -0.43% | 44,716,780 |
| Jan 16, 2026 | 9.43 | 9.51 | 9.30 | 9.31 | 9.31 | -0.64% | 46,923,746 |
| Jan 15, 2026 | 9.52 | 9.57 | 9.31 | 9.37 | 9.37 | -2.19% | 74,512,791 |
| Jan 14, 2026 | 9.60 | 9.90 | 9.48 | 9.58 | 9.58 | -0.62% | 99,601,270 |
| Jan 13, 2026 | 9.85 | 9.88 | 9.61 | 9.64 | 9.64 | -1.63% | 65,848,780 |
| Jan 12, 2026 | 9.65 | 9.80 | 9.58 | 9.80 | 9.80 | 1.24% | 75,848,820 |
| Jan 9, 2026 | 9.55 | 9.83 | 9.45 | 9.68 | 9.68 | 1.57% | 69,911,000 |
| Jan 8, 2026 | 9.65 | 9.67 | 9.48 | 9.53 | 9.53 | -2.06% | 68,898,338 |
| Jan 7, 2026 | 9.92 | 9.95 | 9.70 | 9.73 | 9.73 | -2.51% | 75,989,088 |
| Jan 6, 2026 | 9.42 | 10.07 | 9.41 | 9.98 | 9.98 | 6.06% | 146,232,333 |
| Jan 5, 2026 | 9.34 | 9.44 | 9.32 | 9.41 | 9.41 | 0.97% | 46,867,430 |
| Dec 31, 2025 | 9.45 | 9.54 | 9.32 | 9.32 | 9.32 | -1.48% | 40,199,700 |
| Dec 30, 2025 | 9.39 | 9.54 | 9.33 | 9.46 | 9.46 | 0.21% | 40,568,130 |
| Dec 29, 2025 | 9.53 | 9.55 | 9.40 | 9.44 | 9.44 | -1.15% | 37,200,680 |
| Dec 26, 2025 | 9.46 | 9.68 | 9.42 | 9.55 | 9.55 | 0.42% | 71,877,440 |
| Dec 25, 2025 | 9.23 | 9.78 | 9.22 | 9.51 | 9.51 | 2.92% | 96,034,540 |
| Dec 24, 2025 | 9.13 | 9.24 | 9.11 | 9.24 | 9.24 | 0.98% | 34,281,610 |
| Dec 23, 2025 | 9.16 | 9.27 | 9.12 | 9.15 | 9.15 | -0.65% | 40,413,200 |
| Dec 22, 2025 | 9.16 | 9.26 | 9.16 | 9.21 | 9.21 | 0.11% | 30,356,720 |
| Dec 19, 2025 | 9.15 | 9.27 | 9.10 | 9.20 | 9.20 | 0.22% | 42,935,660 |
| Dec 18, 2025 | 9.40 | 9.44 | 9.17 | 9.18 | 9.18 | -2.75% | 67,026,269 |
| Dec 17, 2025 | 9.32 | 9.58 | 9.22 | 9.44 | 9.44 | 1.29% | 68,457,920 |
| Dec 16, 2025 | 9.32 | 9.44 | 9.29 | 9.32 | 9.32 | -0.53% | 51,704,520 |
| Dec 15, 2025 | 9.21 | 9.55 | 9.17 | 9.37 | 9.37 | 0.75% | 59,536,370 |
| Dec 12, 2025 | 9.14 | 9.43 | 9.10 | 9.30 | 9.30 | 1.86% | 62,513,480 |
| Dec 11, 2025 | 9.29 | 9.33 | 9.11 | 9.13 | 9.13 | -2.25% | 41,087,060 |
| Dec 10, 2025 | 9.33 | 9.38 | 9.22 | 9.34 | 9.34 | -0.43% | 50,359,400 |
| Dec 9, 2025 | 9.50 | 9.60 | 9.36 | 9.38 | 9.38 | -2.39% | 64,115,220 |
| Dec 8, 2025 | 9.36 | 10.09 | 9.32 | 9.61 | 9.61 | 4.12% | 154,397,300 |
| Dec 5, 2025 | 8.95 | 9.36 | 8.93 | 9.23 | 9.23 | 3.13% | 87,351,216 |
| Dec 4, 2025 | 8.95 | 9.03 | 8.91 | 8.95 | 8.95 | -0.56% | 30,852,340 |
| Dec 3, 2025 | 9.14 | 9.18 | 8.96 | 9.00 | 9.00 | -1.42% | 37,078,020 |
| Dec 2, 2025 | 9.16 | 9.18 | 9.06 | 9.13 | 9.13 | -0.87% | 34,825,420 |
| Dec 1, 2025 | 9.13 | 9.25 | 9.10 | 9.21 | 9.21 | 0.11% | 42,974,290 |
| Nov 28, 2025 | 9.04 | 9.23 | 8.97 | 9.20 | 9.20 | 1.77% | 55,477,140 |
| Nov 27, 2025 | 9.00 | 9.25 | 8.99 | 9.04 | 9.04 | 0.11% | 53,435,000 |