Northeast Securities Co., Ltd. (SHE:000686)
China flag China · Delayed Price · Currency is CNY
8.64
+0.31 (3.72%)
Sep 29, 2025, 3:04 PM CST

Northeast Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.268.418.268.338.330.48%13,312,402
Sep 25, 20258.308.378.278.298.29-0.60%11,146,917
Sep 24, 20258.188.368.178.348.341.58%15,393,869
Sep 23, 20258.328.338.128.218.21-1.79%21,523,564
Sep 22, 20258.358.368.278.368.360.36%15,248,160
Sep 19, 20258.378.398.298.338.33-0.36%20,275,169
Sep 18, 20258.598.618.308.368.36-2.90%34,545,019
Sep 17, 20258.568.698.528.618.610.58%22,911,534
Sep 16, 20258.528.608.478.568.560.47%17,935,342
Sep 15, 20258.588.618.518.528.52-0.81%17,792,460
Sep 12, 20258.678.698.588.598.59-0.92%19,663,808
Sep 11, 20258.418.688.368.678.672.97%31,811,597
Sep 10, 20258.418.488.398.428.42-0.24%13,947,344
Sep 9, 20258.418.508.398.448.440.24%21,851,882
Sep 8, 20258.458.478.378.428.42-0.59%28,016,803
Sep 5, 20258.408.488.348.478.470.71%23,487,280
Sep 4, 20258.378.488.308.418.410.48%28,416,660
Sep 3, 20258.608.658.358.378.37-2.56%32,626,571
Sep 2, 20258.678.698.488.598.59-0.81%39,478,494
Sep 1, 20258.768.798.628.668.66-1.03%30,281,680
Aug 29, 20258.878.898.718.758.75-1.02%36,847,918
Aug 28, 20258.738.858.588.848.841.14%45,014,178
Aug 27, 20258.959.038.738.748.74-2.46%46,191,550
Aug 26, 20258.989.058.948.968.96-0.88%32,491,797
Aug 25, 20259.079.188.929.049.040.56%70,134,700
Aug 22, 20258.728.998.728.998.992.39%55,778,054
Aug 21, 20259.009.018.728.788.78-1.01%43,551,038
Aug 20, 20258.658.888.598.878.872.19%49,640,807
Aug 19, 20258.768.798.658.688.68-1.14%37,074,011
Aug 18, 20258.838.938.708.788.780.57%67,350,993
Aug 15, 20258.468.788.448.738.733.19%68,513,686
Aug 14, 20258.538.648.418.468.46-0.82%41,272,805
Aug 13, 20258.368.618.328.538.532.16%49,362,651
Aug 12, 20258.318.378.298.358.350.48%21,275,474
Aug 11, 20258.238.358.228.318.310.97%25,590,442
Aug 8, 20258.298.308.228.238.23-0.96%15,429,424
Aug 7, 20258.348.378.258.318.31-0.12%16,637,707
Aug 6, 20258.268.338.258.328.320.60%18,600,287
Aug 5, 20258.208.308.208.278.270.98%19,576,677
Aug 4, 20258.178.208.148.198.19-18,813,565
Aug 1, 20258.238.288.178.198.19-0.49%23,354,098
Jul 31, 20258.338.408.178.238.23-1.91%32,485,260
Jul 30, 20258.418.448.288.398.39-0.47%29,066,496
Jul 29, 20258.398.448.258.438.430.36%33,758,960
Jul 28, 20258.398.548.328.408.40-0.12%34,788,976
Jul 25, 20258.458.528.388.418.41-0.12%35,597,037
Jul 24, 20258.218.448.208.428.422.06%52,500,138
Jul 23, 20258.218.468.218.258.250.49%57,977,236
Jul 22, 20258.198.228.088.218.21-27,511,168
Jul 21, 20258.138.247.998.218.210.86%31,866,540