Northeast Securities Co., Ltd. (SHE:000686)
China · Delayed Price · Currency is CNY 6.90
-0.08 (-1.15%)
Oct 30, 2026, 3:04 PM CST
Northeast Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.23 | 7.23 | 6.86 | 6.90 | 6.90 | -1.15% | 14,072,342 |
| Oct 29, 2026 | 7.04 | 7.04 | 6.93 | 6.98 | 6.98 | -0.99% | 14,862,190 |
| Oct 28, 2026 | 7.11 | 7.16 | 7.00 | 7.05 | 7.05 | -0.98% | 16,808,587 |
| Oct 27, 2026 | 7.30 | 7.38 | 7.12 | 7.12 | 7.12 | -2.73% | 14,032,878 |
| Oct 26, 2026 | 7.27 | 7.36 | 7.26 | 7.32 | 7.32 | - | 9,829,780 |
| Oct 23, 2026 | 7.23 | 7.33 | 7.07 | 7.32 | 7.32 | 0.83% | 15,083,556 |
| Oct 22, 2026 | 7.35 | 7.36 | 7.25 | 7.26 | 7.26 | -0.95% | 12,230,938 |
| Oct 21, 2026 | 7.42 | 7.43 | 7.32 | 7.33 | 7.33 | -1.08% | 9,195,400 |
| Oct 20, 2026 | 7.47 | 7.48 | 7.37 | 7.41 | 7.41 | -0.94% | 11,701,455 |
| Oct 19, 2026 | 7.42 | 7.53 | 7.40 | 7.48 | 7.48 | 0.40% | 12,538,300 |
| Oct 16, 2026 | 7.61 | 7.61 | 7.39 | 7.45 | 7.45 | -1.59% | 17,288,965 |
| Oct 15, 2026 | 7.56 | 7.65 | 7.51 | 7.57 | 7.57 | -0.66% | 14,128,102 |
| Oct 14, 2026 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 0.53% | 10,088,815 |
| Oct 13, 2026 | 7.58 | 7.67 | 7.53 | 7.58 | 7.58 | -0.26% | 9,922,480 |
| Oct 12, 2026 | 7.56 | 7.63 | 7.55 | 7.60 | 7.60 | 0.40% | 9,918,067 |
| Oct 9, 2026 | 7.43 | 7.62 | 7.43 | 7.57 | 7.57 | 1.75% | 15,926,520 |
| Oct 8, 2026 | 7.53 | 7.58 | 7.40 | 7.44 | 7.44 | -1.20% | 11,583,890 |
| Sep 30, 2026 | 7.53 | 7.55 | 7.51 | 7.53 | 7.53 | 0.27% | 7,650,127 |
| Sep 29, 2026 | 7.48 | 7.54 | 7.48 | 7.51 | 7.51 | 0.13% | 7,643,418 |
| Sep 28, 2026 | 7.62 | 7.65 | 7.48 | 7.50 | 7.50 | -1.83% | 11,997,700 |
| Sep 24, 2026 | 7.73 | 7.74 | 7.62 | 7.64 | 7.64 | -1.29% | 10,980,360 |
| Sep 23, 2026 | 7.79 | 7.83 | 7.74 | 7.74 | 7.74 | -0.77% | 8,841,887 |
| Sep 22, 2026 | 7.84 | 7.86 | 7.80 | 7.80 | 7.80 | -0.13% | 11,630,178 |
| Sep 21, 2026 | 7.73 | 7.83 | 7.72 | 7.81 | 7.81 | 1.03% | 13,432,632 |
| Sep 18, 2026 | 7.69 | 7.76 | 7.68 | 7.73 | 7.73 | 0.91% | 11,933,330 |
| Sep 17, 2026 | 7.70 | 7.76 | 7.65 | 7.66 | 7.66 | -1.03% | 9,691,702 |
| Sep 16, 2026 | 7.67 | 7.77 | 7.61 | 7.74 | 7.74 | 0.91% | 14,470,721 |
| Sep 15, 2026 | 7.74 | 7.78 | 7.67 | 7.67 | 7.67 | -1.03% | 8,707,140 |
| Sep 14, 2026 | 7.72 | 7.76 | 7.67 | 7.75 | 7.75 | - | 13,324,820 |
| Sep 11, 2026 | 7.99 | 7.99 | 7.72 | 7.75 | 7.75 | -3.49% | 28,399,146 |
| Sep 10, 2026 | 7.96 | 8.06 | 7.95 | 8.03 | 8.03 | 0.63% | 13,545,660 |
| Sep 9, 2026 | 7.99 | 8.02 | 7.94 | 7.98 | 7.98 | -0.25% | 11,769,800 |
| Sep 8, 2026 | 7.98 | 8.05 | 7.95 | 8.00 | 8.00 | 0.25% | 11,152,960 |
| Sep 7, 2026 | 8.11 | 8.14 | 7.98 | 7.98 | 7.98 | -1.60% | 20,170,450 |
| Sep 4, 2026 | 8.13 | 8.21 | 8.08 | 8.11 | 8.11 | - | 19,802,700 |
| Sep 3, 2026 | 8.07 | 8.21 | 8.06 | 8.11 | 8.11 | 0.62% | 17,868,020 |
| Sep 2, 2026 | 8.17 | 8.25 | 8.03 | 8.06 | 8.06 | -1.83% | 18,751,431 |
| Sep 1, 2026 | 8.11 | 8.29 | 8.10 | 8.21 | 8.21 | 0.86% | 26,090,010 |
| Aug 31, 2026 | 8.12 | 8.16 | 8.03 | 8.14 | 8.14 | - | 19,390,182 |
| Aug 28, 2026 | 8.13 | 8.17 | 8.05 | 8.14 | 8.14 | - | 19,473,382 |
| Aug 27, 2026 | 8.03 | 8.16 | 7.98 | 8.14 | 8.14 | 1.50% | 31,630,068 |
| 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 |