Northeast Securities Co., Ltd. (SHE:000686)
China · Delayed Price · Currency is CNY 8.62
-0.05 (-0.58%)
May 8, 2026, 3:04 PM CST
Northeast Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.62 | 8.68 | 8.60 | 8.62 | 8.62 | -0.58% | 17,263,586 |
| May 7, 2026 | 8.80 | 8.81 | 8.61 | 8.67 | 8.67 | -1.37% | 28,282,644 |
| May 6, 2026 | 8.69 | 8.81 | 8.64 | 8.79 | 8.79 | 1.38% | 36,513,000 |
| Apr 30, 2026 | 8.59 | 8.80 | 8.58 | 8.67 | 8.67 | 0.58% | 31,489,004 |
| Apr 29, 2026 | 8.54 | 8.64 | 8.51 | 8.62 | 8.62 | 0.47% | 26,851,846 |
| Apr 28, 2026 | 8.55 | 8.68 | 8.53 | 8.58 | 8.58 | 0.47% | 34,911,629 |
| Apr 27, 2026 | 8.61 | 8.77 | 8.54 | 8.54 | 8.54 | 2.77% | 60,924,053 |
| Apr 24, 2026 | 8.27 | 8.33 | 8.17 | 8.31 | 8.31 | 0.12% | 17,888,915 |
| Apr 23, 2026 | 8.38 | 8.41 | 8.27 | 8.30 | 8.30 | -1.07% | 14,670,210 |
| Apr 22, 2026 | 8.22 | 8.46 | 8.20 | 8.39 | 8.39 | 1.70% | 23,078,977 |
| Apr 21, 2026 | 8.30 | 8.32 | 8.23 | 8.25 | 8.25 | -0.72% | 13,226,020 |
| Apr 20, 2026 | 8.30 | 8.35 | 8.28 | 8.31 | 8.31 | 0.12% | 11,143,155 |
| Apr 17, 2026 | 8.33 | 8.35 | 8.27 | 8.30 | 8.30 | -0.60% | 10,900,215 |
| Apr 16, 2026 | 8.35 | 8.38 | 8.30 | 8.35 | 8.35 | 0.24% | 15,894,176 |
| Apr 15, 2026 | 8.39 | 8.40 | 8.31 | 8.33 | 8.33 | -0.48% | 11,675,144 |
| Apr 14, 2026 | 8.38 | 8.41 | 8.29 | 8.37 | 8.37 | 0.48% | 17,193,042 |
| Apr 13, 2026 | 8.20 | 8.40 | 8.17 | 8.33 | 8.33 | 0.73% | 20,970,678 |
| Apr 10, 2026 | 8.17 | 8.44 | 8.15 | 8.27 | 8.27 | 2.48% | 34,817,970 |
| Apr 9, 2026 | 8.15 | 8.18 | 8.07 | 8.07 | 8.07 | -2.06% | 14,374,080 |
| Apr 8, 2026 | 8.10 | 8.24 | 8.10 | 8.24 | 8.24 | 3.52% | 21,271,620 |
| Apr 7, 2026 | 7.95 | 8.01 | 7.91 | 7.96 | 7.96 | 0.13% | 7,620,141 |
| Apr 3, 2026 | 8.07 | 8.09 | 7.94 | 7.95 | 7.95 | -1.24% | 10,725,700 |
| Apr 2, 2026 | 8.13 | 8.13 | 8.01 | 8.05 | 8.05 | -1.11% | 10,488,250 |
| Apr 1, 2026 | 8.15 | 8.17 | 8.10 | 8.14 | 8.14 | 0.99% | 11,007,053 |
| Mar 31, 2026 | 8.11 | 8.20 | 8.05 | 8.06 | 8.06 | -0.62% | 12,759,910 |
| Mar 30, 2026 | 8.00 | 8.13 | 7.97 | 8.11 | 8.11 | 0.75% | 14,089,030 |
| Mar 27, 2026 | 7.94 | 8.09 | 7.93 | 8.05 | 8.05 | 0.63% | 11,665,060 |
| Mar 26, 2026 | 8.09 | 8.12 | 7.97 | 8.00 | 8.00 | -1.36% | 13,930,380 |
| Mar 25, 2026 | 8.00 | 8.15 | 7.99 | 8.11 | 8.11 | 1.50% | 19,883,460 |
| Mar 24, 2026 | 7.95 | 8.01 | 7.83 | 7.99 | 7.99 | 1.78% | 20,295,870 |
| Mar 23, 2026 | 8.16 | 8.16 | 7.79 | 7.85 | 7.85 | -4.85% | 32,836,330 |
| Mar 20, 2026 | 8.43 | 8.47 | 8.25 | 8.25 | 8.25 | -2.02% | 18,986,656 |
| Mar 19, 2026 | 8.52 | 8.55 | 8.40 | 8.42 | 8.42 | -1.64% | 18,969,610 |
| Mar 18, 2026 | 8.59 | 8.61 | 8.52 | 8.56 | 8.56 | -0.23% | 14,607,210 |
| Mar 17, 2026 | 8.60 | 8.75 | 8.58 | 8.58 | 8.58 | 0.12% | 27,111,705 |
| Mar 16, 2026 | 8.60 | 8.61 | 8.52 | 8.57 | 8.57 | -0.46% | 13,644,040 |
| Mar 13, 2026 | 8.62 | 8.72 | 8.58 | 8.61 | 8.61 | -0.46% | 15,619,070 |
| Mar 12, 2026 | 8.63 | 8.69 | 8.59 | 8.65 | 8.65 | - | 15,004,250 |
| Mar 11, 2026 | 8.66 | 8.69 | 8.62 | 8.65 | 8.65 | - | 16,212,490 |
| Mar 10, 2026 | 8.63 | 8.68 | 8.61 | 8.65 | 8.65 | 0.82% | 12,405,528 |
| Mar 9, 2026 | 8.60 | 8.61 | 8.51 | 8.58 | 8.58 | -1.38% | 16,778,140 |
| Mar 6, 2026 | 8.49 | 8.71 | 8.48 | 8.70 | 8.70 | 1.99% | 22,377,490 |
| Mar 5, 2026 | 8.58 | 8.61 | 8.49 | 8.53 | 8.53 | 0.24% | 19,079,170 |
| Mar 4, 2026 | 8.72 | 8.76 | 8.51 | 8.51 | 8.51 | -3.08% | 27,252,920 |
| Mar 3, 2026 | 8.88 | 8.95 | 8.73 | 8.78 | 8.78 | -1.01% | 27,189,210 |
| Mar 2, 2026 | 8.93 | 8.96 | 8.82 | 8.87 | 8.87 | -1.44% | 25,957,680 |
| Feb 27, 2026 | 8.96 | 9.03 | 8.95 | 9.00 | 9.00 | 0.33% | 18,200,750 |
| Feb 26, 2026 | 9.03 | 9.04 | 8.95 | 8.97 | 8.97 | -0.66% | 20,041,190 |
| Feb 25, 2026 | 8.94 | 9.08 | 8.94 | 9.03 | 9.03 | 1.01% | 23,752,820 |
| Feb 24, 2026 | 9.00 | 9.00 | 8.92 | 8.94 | 8.94 | 0.34% | 13,781,490 |