Skip to main content
logo
Northeast Securities Co., Ltd. (SHE:000686)
China flag China · Delayed Price · Currency is CNY
8.35
+0.02 (0.24%)
Apr 16, 2026, 3:04 PM CST

Northeast Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20268.358.388.308.358.350.24%15,894,176
Apr 15, 20268.398.408.318.338.33-0.48%11,675,144
Apr 14, 20268.388.418.298.378.370.48%17,193,042
Apr 13, 20268.208.408.178.338.330.73%20,970,678
Apr 10, 20268.178.448.158.278.272.48%34,817,970
Apr 9, 20268.158.188.078.078.07-2.06%14,374,080
Apr 8, 20268.108.248.108.248.243.52%21,271,620
Apr 7, 20267.958.017.917.967.960.13%7,620,141
Apr 3, 20268.078.097.947.957.95-1.24%10,725,700
Apr 2, 20268.138.138.018.058.05-1.11%10,488,250
Apr 1, 20268.158.178.108.148.140.99%11,007,053
Mar 31, 20268.118.208.058.068.06-0.62%12,759,910
Mar 30, 20268.008.137.978.118.110.75%14,089,030
Mar 27, 20267.948.097.938.058.050.63%11,665,060
Mar 26, 20268.098.127.978.008.00-1.36%13,930,380
Mar 25, 20268.008.157.998.118.111.50%19,883,460
Mar 24, 20267.958.017.837.997.991.78%20,295,870
Mar 23, 20268.168.167.797.857.85-4.85%32,836,330
Mar 20, 20268.438.478.258.258.25-2.02%18,986,656
Mar 19, 20268.528.558.408.428.42-1.64%18,969,610
Mar 18, 20268.598.618.528.568.56-0.23%14,607,210
Mar 17, 20268.608.758.588.588.580.12%27,111,705
Mar 16, 20268.608.618.528.578.57-0.46%13,644,040
Mar 13, 20268.628.728.588.618.61-0.46%15,619,070
Mar 12, 20268.638.698.598.658.65-15,004,250
Mar 11, 20268.668.698.628.658.65-16,212,490
Mar 10, 20268.638.688.618.658.650.82%12,405,528
Mar 9, 20268.608.618.518.588.58-1.38%16,778,140
Mar 6, 20268.498.718.488.708.701.99%22,377,490
Mar 5, 20268.588.618.498.538.530.24%19,079,170
Mar 4, 20268.728.768.518.518.51-3.08%27,252,920
Mar 3, 20268.888.958.738.788.78-1.01%27,189,210
Mar 2, 20268.938.968.828.878.87-1.44%25,957,680
Feb 27, 20268.969.038.959.009.000.33%18,200,750
Feb 26, 20269.039.048.958.978.97-0.66%20,041,190
Feb 25, 20268.949.088.949.039.031.01%23,752,820
Feb 24, 20269.009.008.928.948.940.34%13,781,490
Feb 13, 20269.049.068.918.918.91-1.33%22,655,450
Feb 12, 20269.079.099.029.039.03-0.55%18,789,806
Feb 11, 20269.099.119.069.089.080.11%13,550,911
Feb 10, 20269.099.109.059.079.07-0.33%15,020,600
Feb 9, 20269.109.159.079.109.100.78%19,535,510
Feb 6, 20269.049.129.019.039.03-0.77%20,469,920
Feb 5, 20269.089.159.009.109.10-0.11%34,975,240
Feb 4, 20268.999.138.969.119.110.89%33,689,220
Feb 3, 20269.019.038.909.039.030.67%31,676,400
Feb 2, 20269.089.168.968.978.97-1.21%37,581,200
Jan 30, 20269.189.249.069.089.08-1.09%35,531,850
Jan 29, 20269.099.218.989.189.180.88%45,679,270
Jan 28, 20269.089.199.069.109.100.11%36,081,930