Northeast Securities Co., Ltd. (SHE:000686)
China · Delayed Price · Currency is CNY 7.81
-0.26 (-3.22%)
Jun 18, 2026, 3:04 PM CST
Northeast Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.04 | 8.06 | 7.77 | 7.81 | 7.81 | -3.22% | 26,475,270 |
| Jun 17, 2026 | 8.10 | 8.17 | 8.02 | 8.07 | 8.07 | -0.62% | 21,534,180 |
| Jun 16, 2026 | 7.99 | 8.12 | 7.96 | 8.12 | 8.12 | 0.50% | 29,369,020 |
| Jun 15, 2026 | 7.85 | 8.25 | 7.80 | 8.08 | 8.08 | 3.19% | 51,184,950 |
| Jun 12, 2026 | 7.45 | 7.84 | 7.41 | 7.83 | 7.83 | 5.81% | 42,873,140 |
| Jun 11, 2026 | 7.53 | 7.62 | 7.34 | 7.40 | 7.40 | -2.12% | 20,870,459 |
| Jun 10, 2026 | 7.41 | 7.58 | 7.36 | 7.56 | 7.56 | 2.02% | 23,004,858 |
| Jun 9, 2026 | 7.46 | 7.48 | 7.38 | 7.41 | 7.41 | -0.54% | 14,531,205 |
| Jun 8, 2026 | 7.63 | 7.68 | 7.37 | 7.45 | 7.45 | -3.25% | 26,376,083 |
| Jun 5, 2026 | 7.74 | 7.78 | 7.69 | 7.70 | 7.70 | -0.52% | 20,582,524 |
| Jun 4, 2026 | 7.89 | 7.97 | 7.64 | 7.74 | 7.74 | -2.40% | 27,234,243 |
| Jun 3, 2026 | 7.93 | 8.02 | 7.84 | 7.93 | 7.93 | - | 25,110,202 |
| Jun 2, 2026 | 7.93 | 8.00 | 7.90 | 7.93 | 7.93 | -0.50% | 18,771,374 |
| Jun 1, 2026 | 7.93 | 7.99 | 7.86 | 7.97 | 7.97 | 0.13% | 20,956,820 |
| May 29, 2026 | 7.87 | 8.05 | 7.85 | 7.96 | 7.96 | 1.02% | 26,896,836 |
| May 28, 2026 | 7.97 | 8.12 | 7.88 | 7.88 | 7.88 | -0.51% | 27,495,500 |
| May 27, 2026 | 8.13 | 8.30 | 8.05 | 8.07 | 7.92 | -0.98% | 23,918,838 |
| May 26, 2026 | 8.07 | 8.22 | 8.05 | 8.15 | 8.00 | 0.49% | 25,782,920 |
| May 25, 2026 | 8.00 | 8.14 | 7.97 | 8.11 | 7.96 | 1.50% | 18,592,940 |
| May 22, 2026 | 8.16 | 8.19 | 7.97 | 7.99 | 7.84 | -1.48% | 30,628,990 |
| May 21, 2026 | 8.19 | 8.44 | 8.11 | 8.11 | 7.96 | -0.49% | 39,599,200 |
| May 20, 2026 | 8.19 | 8.24 | 8.11 | 8.15 | 8.00 | -1.45% | 17,308,580 |
| May 19, 2026 | 8.15 | 8.29 | 8.10 | 8.27 | 8.12 | 1.47% | 17,411,310 |
| May 18, 2026 | 8.18 | 8.29 | 8.06 | 8.15 | 8.00 | -0.85% | 25,459,410 |
| May 15, 2026 | 8.44 | 8.46 | 8.14 | 8.22 | 8.07 | -2.72% | 38,513,140 |
| May 14, 2026 | 8.71 | 8.72 | 8.44 | 8.45 | 8.29 | -2.99% | 31,507,420 |
| May 13, 2026 | 8.72 | 8.75 | 8.57 | 8.71 | 8.55 | -0.23% | 32,620,740 |
| May 12, 2026 | 8.73 | 8.84 | 8.67 | 8.73 | 8.57 | -0.23% | 35,844,840 |
| May 11, 2026 | 8.60 | 8.78 | 8.56 | 8.75 | 8.59 | 1.51% | 33,629,150 |
| May 8, 2026 | 8.62 | 8.68 | 8.60 | 8.62 | 8.46 | -0.58% | 17,263,580 |
| May 7, 2026 | 8.80 | 8.81 | 8.61 | 8.67 | 8.51 | -1.37% | 28,282,640 |
| May 6, 2026 | 8.69 | 8.81 | 8.64 | 8.79 | 8.63 | 1.38% | 36,513,000 |
| Apr 30, 2026 | 8.59 | 8.80 | 8.58 | 8.67 | 8.51 | 0.58% | 31,489,000 |
| Apr 29, 2026 | 8.54 | 8.64 | 8.51 | 8.62 | 8.46 | 0.47% | 26,851,840 |
| Apr 28, 2026 | 8.55 | 8.68 | 8.53 | 8.58 | 8.42 | 0.47% | 34,911,620 |
| Apr 27, 2026 | 8.61 | 8.77 | 8.54 | 8.54 | 8.38 | 2.77% | 60,924,050 |
| Apr 24, 2026 | 8.27 | 8.33 | 8.17 | 8.31 | 8.16 | 0.12% | 17,888,910 |
| Apr 23, 2026 | 8.38 | 8.41 | 8.27 | 8.30 | 8.15 | -1.07% | 14,670,210 |
| Apr 22, 2026 | 8.22 | 8.46 | 8.20 | 8.39 | 8.23 | 1.70% | 23,078,970 |
| Apr 21, 2026 | 8.30 | 8.32 | 8.23 | 8.25 | 8.10 | -0.72% | 13,226,020 |
| Apr 20, 2026 | 8.30 | 8.35 | 8.28 | 8.31 | 8.16 | 0.12% | 11,143,150 |
| Apr 17, 2026 | 8.33 | 8.35 | 8.27 | 8.30 | 8.15 | -0.60% | 10,900,210 |
| Apr 16, 2026 | 8.35 | 8.38 | 8.30 | 8.35 | 8.19 | 0.24% | 15,894,170 |
| Apr 15, 2026 | 8.39 | 8.40 | 8.31 | 8.33 | 8.18 | -0.48% | 11,675,140 |
| Apr 14, 2026 | 8.38 | 8.41 | 8.29 | 8.37 | 8.21 | 0.48% | 17,193,040 |
| Apr 13, 2026 | 8.20 | 8.40 | 8.17 | 8.33 | 8.18 | 0.73% | 20,970,670 |
| Apr 10, 2026 | 8.17 | 8.44 | 8.15 | 8.27 | 8.12 | 2.48% | 34,817,970 |
| Apr 9, 2026 | 8.15 | 8.18 | 8.07 | 8.07 | 7.92 | -2.06% | 14,374,080 |
| Apr 8, 2026 | 8.10 | 8.24 | 8.10 | 8.24 | 8.09 | 3.52% | 21,271,620 |
| Apr 7, 2026 | 7.95 | 8.01 | 7.91 | 7.96 | 7.81 | 0.13% | 7,620,141 |