Northeast Securities Co., Ltd. (SHE:000686)
China · Delayed Price · Currency is CNY 8.02
+0.17 (2.17%)
Aug 26, 2026, 3:04 PM CST
Northeast Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.85 | 8.08 | 7.84 | 8.02 | 8.02 | 2.17% | 27,229,860 |
| Aug 25, 2026 | 7.79 | 7.86 | 7.78 | 7.85 | 7.85 | 0.64% | 11,973,755 |
| Aug 24, 2026 | 7.76 | 7.83 | 7.63 | 7.80 | 7.80 | -0.13% | 24,290,886 |
| Aug 21, 2026 | 7.86 | 7.88 | 7.75 | 7.81 | 7.81 | -0.64% | 14,664,200 |
| Aug 20, 2026 | 7.86 | 7.90 | 7.80 | 7.86 | 7.86 | 0.38% | 12,552,220 |
| Aug 19, 2026 | 7.96 | 8.00 | 7.81 | 7.83 | 7.83 | -1.76% | 18,620,012 |
| Aug 18, 2026 | 8.07 | 8.08 | 7.91 | 7.97 | 7.97 | -1.48% | 16,649,414 |
| Aug 17, 2026 | 8.00 | 8.09 | 7.95 | 8.09 | 8.09 | 1.12% | 14,688,830 |
| Aug 14, 2026 | 8.10 | 8.14 | 8.00 | 8.00 | 8.00 | -1.60% | 19,420,546 |
| Aug 13, 2026 | 8.08 | 8.20 | 8.03 | 8.13 | 8.13 | 0.87% | 25,770,442 |
| Aug 12, 2026 | 8.03 | 8.10 | 8.01 | 8.06 | 8.06 | 0.50% | 10,495,450 |
| Aug 11, 2026 | 8.08 | 8.11 | 8.02 | 8.02 | 8.02 | -0.74% | 11,218,614 |
| Aug 10, 2026 | 8.07 | 8.14 | 8.04 | 8.08 | 8.08 | 0.25% | 16,337,202 |
| Aug 7, 2026 | 8.07 | 8.08 | 7.97 | 8.06 | 8.06 | -0.25% | 18,041,440 |
| Aug 6, 2026 | 8.16 | 8.18 | 8.04 | 8.08 | 8.08 | -1.10% | 15,707,817 |
| Aug 5, 2026 | 8.18 | 8.23 | 8.15 | 8.17 | 8.17 | - | 16,535,164 |
| Aug 4, 2026 | 8.20 | 8.23 | 8.14 | 8.17 | 8.17 | -0.12% | 13,738,955 |
| Aug 3, 2026 | 8.08 | 8.18 | 8.04 | 8.18 | 8.18 | 0.86% | 16,721,780 |
| Jul 31, 2026 | 8.12 | 8.15 | 8.07 | 8.11 | 8.11 | 0.12% | 22,846,747 |
| Jul 30, 2026 | 8.00 | 8.12 | 7.96 | 8.10 | 8.10 | 0.75% | 22,655,603 |
| Jul 29, 2026 | 7.90 | 8.08 | 7.88 | 8.04 | 8.04 | 2.03% | 22,187,186 |
| Jul 28, 2026 | 7.95 | 7.98 | 7.85 | 7.88 | 7.88 | -1.62% | 17,555,068 |
| Jul 27, 2026 | 7.92 | 8.02 | 7.86 | 8.01 | 8.01 | 1.26% | 14,670,230 |
| Jul 24, 2026 | 8.03 | 8.07 | 7.91 | 7.91 | 7.91 | -2.10% | 17,950,080 |
| Jul 23, 2026 | 7.89 | 8.10 | 7.88 | 8.08 | 8.08 | 1.89% | 25,094,710 |
| Jul 22, 2026 | 8.04 | 8.06 | 7.87 | 7.93 | 7.93 | -1.86% | 30,047,620 |
| Jul 21, 2026 | 8.06 | 8.18 | 8.02 | 8.08 | 8.08 | - | 29,328,580 |
| Jul 20, 2026 | 7.95 | 8.12 | 7.95 | 8.08 | 8.08 | 1.76% | 29,249,046 |
| Jul 17, 2026 | 8.00 | 8.14 | 7.93 | 7.94 | 7.94 | -1.12% | 27,290,140 |
| Jul 16, 2026 | 8.05 | 8.13 | 7.97 | 8.03 | 8.03 | -1.11% | 21,351,178 |
| Jul 15, 2026 | 8.00 | 8.15 | 7.97 | 8.12 | 8.12 | 1.63% | 26,744,356 |
| Jul 14, 2026 | 7.97 | 8.05 | 7.84 | 7.99 | 7.99 | -1.11% | 28,666,310 |
| Jul 13, 2026 | 8.10 | 8.20 | 8.03 | 8.08 | 8.08 | -0.86% | 24,633,750 |
| Jul 10, 2026 | 8.47 | 8.47 | 8.14 | 8.15 | 8.15 | -4.34% | 44,640,143 |
| Jul 9, 2026 | 8.39 | 8.53 | 8.36 | 8.52 | 8.52 | 1.07% | 27,624,150 |
| Jul 8, 2026 | 8.47 | 8.60 | 8.41 | 8.43 | 8.43 | -0.59% | 21,887,694 |
| Jul 7, 2026 | 8.69 | 8.74 | 8.42 | 8.48 | 8.48 | -3.09% | 29,527,957 |
| Jul 6, 2026 | 8.70 | 8.76 | 8.57 | 8.75 | 8.75 | 1.63% | 37,977,473 |
| Jul 3, 2026 | 8.61 | 8.68 | 8.48 | 8.61 | 8.61 | 1.06% | 32,981,337 |
| Jul 2, 2026 | 8.69 | 8.83 | 8.50 | 8.52 | 8.52 | -2.63% | 41,137,903 |
| Jul 1, 2026 | 8.36 | 8.84 | 8.29 | 8.75 | 8.75 | 4.17% | 60,774,260 |
| Jun 30, 2026 | 8.43 | 8.56 | 8.30 | 8.40 | 8.40 | -0.71% | 35,592,890 |
| Jun 29, 2026 | 8.47 | 8.52 | 8.31 | 8.46 | 8.46 | 0.59% | 41,416,510 |
| Jun 26, 2026 | 8.71 | 8.82 | 8.40 | 8.41 | 8.41 | -3.67% | 52,671,970 |
| Jun 25, 2026 | 8.54 | 8.84 | 8.43 | 8.73 | 8.73 | 1.99% | 66,753,240 |
| Jun 24, 2026 | 8.52 | 8.76 | 8.47 | 8.56 | 8.56 | -0.12% | 58,811,050 |
| Jun 23, 2026 | 8.30 | 8.96 | 8.30 | 8.57 | 8.57 | 2.51% | 92,451,750 |
| Jun 22, 2026 | 7.83 | 8.39 | 7.77 | 8.36 | 8.36 | 7.04% | 56,306,160 |
| 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 |