Skip to main content
logo
Northeast Securities Co., Ltd. (SHE:000686)
China flag China · Delayed Price · Currency is CNY
7.96
+0.08 (1.02%)
May 29, 2026, 3:04 PM CST

Northeast Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20267.878.057.857.967.961.02%26,896,836
May 28, 20267.978.127.887.887.88-0.51%27,495,500
May 27, 20268.138.308.058.077.92-0.98%23,918,838
May 26, 20268.078.228.058.158.000.49%25,782,920
May 25, 20268.008.147.978.117.961.50%18,592,940
May 22, 20268.168.197.977.997.84-1.48%30,628,990
May 21, 20268.198.448.118.117.96-0.49%39,599,200
May 20, 20268.198.248.118.158.00-1.45%17,308,580
May 19, 20268.158.298.108.278.121.47%17,411,310
May 18, 20268.188.298.068.158.00-0.85%25,459,410
May 15, 20268.448.468.148.228.07-2.72%38,513,140
May 14, 20268.718.728.448.458.29-2.99%31,507,420
May 13, 20268.728.758.578.718.55-0.23%32,620,740
May 12, 20268.738.848.678.738.57-0.23%35,844,840
May 11, 20268.608.788.568.758.591.51%33,629,150
May 8, 20268.628.688.608.628.46-0.58%17,263,580
May 7, 20268.808.818.618.678.51-1.37%28,282,640
May 6, 20268.698.818.648.798.631.38%36,513,000
Apr 30, 20268.598.808.588.678.510.58%31,489,000
Apr 29, 20268.548.648.518.628.460.47%26,851,840
Apr 28, 20268.558.688.538.588.420.47%34,911,620
Apr 27, 20268.618.778.548.548.382.77%60,924,050
Apr 24, 20268.278.338.178.318.160.12%17,888,910
Apr 23, 20268.388.418.278.308.15-1.07%14,670,210
Apr 22, 20268.228.468.208.398.231.70%23,078,970
Apr 21, 20268.308.328.238.258.10-0.72%13,226,020
Apr 20, 20268.308.358.288.318.160.12%11,143,150
Apr 17, 20268.338.358.278.308.15-0.60%10,900,210
Apr 16, 20268.358.388.308.358.190.24%15,894,170
Apr 15, 20268.398.408.318.338.18-0.48%11,675,140
Apr 14, 20268.388.418.298.378.210.48%17,193,040
Apr 13, 20268.208.408.178.338.180.73%20,970,670
Apr 10, 20268.178.448.158.278.122.48%34,817,970
Apr 9, 20268.158.188.078.077.92-2.06%14,374,080
Apr 8, 20268.108.248.108.248.093.52%21,271,620
Apr 7, 20267.958.017.917.967.810.13%7,620,141
Apr 3, 20268.078.097.947.957.80-1.24%10,725,700
Apr 2, 20268.138.138.018.057.90-1.11%10,488,250
Apr 1, 20268.158.178.108.147.990.99%11,007,050
Mar 31, 20268.118.208.058.067.91-0.62%12,759,910
Mar 30, 20268.008.137.978.117.960.75%14,089,030
Mar 27, 20267.948.097.938.057.900.63%11,665,060
Mar 26, 20268.098.127.978.007.85-1.36%13,930,380
Mar 25, 20268.008.157.998.117.961.50%19,883,460
Mar 24, 20267.958.017.837.997.841.78%20,295,870
Mar 23, 20268.168.167.797.857.70-4.85%32,836,330
Mar 20, 20268.438.478.258.258.10-2.02%18,986,650
Mar 19, 20268.528.558.408.428.26-1.64%18,969,610
Mar 18, 20268.598.618.528.568.40-0.23%14,607,210
Mar 17, 20268.608.758.588.588.420.12%27,111,700