Skip to main content
Northeast Securities Co., Ltd. (SHE:000686)
China flag China · Delayed Price · Currency is CNY
8.58
-0.12 (-1.38%)
Mar 9, 2026, 3:04 PM CST

Northeast Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.498.718.488.708.701.99%22,377,490
Mar 5, 20268.588.618.498.538.530.24%19,079,170
Mar 4, 20268.728.768.518.518.51-3.08%27,252,920
Mar 3, 20268.888.958.738.788.78-1.01%27,189,210
Mar 2, 20268.938.968.828.878.87-1.44%25,957,680
Feb 27, 20268.969.038.959.009.000.33%18,200,750
Feb 26, 20269.039.048.958.978.97-0.66%20,041,190
Feb 25, 20268.949.088.949.039.031.01%23,752,820
Feb 24, 20269.009.008.928.948.940.34%13,781,490
Feb 13, 20269.049.068.918.918.91-1.33%22,655,450
Feb 12, 20269.079.099.029.039.03-0.55%18,789,806
Feb 11, 20269.099.119.069.089.080.11%13,550,911
Feb 10, 20269.099.109.059.079.07-0.33%15,020,600
Feb 9, 20269.109.159.079.109.100.78%19,535,510
Feb 6, 20269.049.129.019.039.03-0.77%20,469,920
Feb 5, 20269.089.159.009.109.10-0.11%34,975,240
Feb 4, 20268.999.138.969.119.110.89%33,689,220
Feb 3, 20269.019.038.909.039.030.67%31,676,400
Feb 2, 20269.089.168.968.978.97-1.21%37,581,200
Jan 30, 20269.189.249.069.089.08-1.09%35,531,850
Jan 29, 20269.099.218.989.189.180.88%45,679,270
Jan 28, 20269.089.199.069.109.100.11%36,081,930
Jan 27, 20269.229.228.999.099.09-1.62%50,098,350
Jan 26, 20269.239.349.199.249.240.11%61,589,900
Jan 23, 20269.229.269.209.239.230.22%38,965,025
Jan 22, 20269.219.279.199.219.21-36,130,950
Jan 21, 20269.329.349.159.219.21-0.97%65,203,110
Jan 20, 20269.269.319.219.309.300.32%41,834,840
Jan 19, 20269.279.339.199.279.27-0.43%44,716,780
Jan 16, 20269.439.519.309.319.31-0.64%46,923,746
Jan 15, 20269.529.579.319.379.37-2.19%74,512,791
Jan 14, 20269.609.909.489.589.58-0.62%99,601,270
Jan 13, 20269.859.889.619.649.64-1.63%65,848,780
Jan 12, 20269.659.809.589.809.801.24%75,848,820
Jan 9, 20269.559.839.459.689.681.57%69,911,000
Jan 8, 20269.659.679.489.539.53-2.06%68,898,338
Jan 7, 20269.929.959.709.739.73-2.51%75,989,088
Jan 6, 20269.4210.079.419.989.986.06%146,232,333
Jan 5, 20269.349.449.329.419.410.97%46,867,430
Dec 31, 20259.459.549.329.329.32-1.48%40,199,700
Dec 30, 20259.399.549.339.469.460.21%40,568,130
Dec 29, 20259.539.559.409.449.44-1.15%37,200,680
Dec 26, 20259.469.689.429.559.550.42%71,877,440
Dec 25, 20259.239.789.229.519.512.92%96,034,540
Dec 24, 20259.139.249.119.249.240.98%34,281,610
Dec 23, 20259.169.279.129.159.15-0.65%40,413,200
Dec 22, 20259.169.269.169.219.210.11%30,356,720
Dec 19, 20259.159.279.109.209.200.22%42,935,660
Dec 18, 20259.409.449.179.189.18-2.75%67,026,269
Dec 17, 20259.329.589.229.449.441.29%68,457,920
Dec 16, 20259.329.449.299.329.32-0.53%51,704,520
Dec 15, 20259.219.559.179.379.370.75%59,536,370
Dec 12, 20259.149.439.109.309.301.86%62,513,480
Dec 11, 20259.299.339.119.139.13-2.25%41,087,060
Dec 10, 20259.339.389.229.349.34-0.43%50,359,400
Dec 9, 20259.509.609.369.389.38-2.39%64,115,220
Dec 8, 20259.3610.099.329.619.614.12%154,397,300
Dec 5, 20258.959.368.939.239.233.13%87,351,216
Dec 4, 20258.959.038.918.958.95-0.56%30,852,340
Dec 3, 20259.149.188.969.009.00-1.42%37,078,020
Dec 2, 20259.169.189.069.139.13-0.87%34,825,420
Dec 1, 20259.139.259.109.219.210.11%42,974,290
Nov 28, 20259.049.238.979.209.201.77%55,477,140
Nov 27, 20259.009.258.999.049.040.11%53,435,000
Nov 26, 20259.099.139.009.039.03-0.66%47,177,230
Nov 25, 20258.989.328.929.099.092.13%86,206,280
Nov 24, 20259.089.118.888.908.90-0.89%76,698,350
Nov 21, 20259.559.608.988.988.98-6.36%154,766,300
Nov 20, 202510.9011.039.589.599.59-8.05%213,890,300
Nov 19, 202510.2610.6010.1610.4310.431.66%146,444,900
Nov 18, 20259.8010.559.6810.2610.264.80%179,641,500
Nov 17, 202510.0010.069.739.799.79-3.07%94,715,110
Nov 14, 202510.0010.499.9310.1010.100.70%165,478,600
Nov 13, 20259.7810.059.7210.0310.030.50%128,889,300
Nov 12, 202510.0810.139.669.989.98-3.29%171,197,200
Nov 11, 202510.7211.0910.1510.3210.221.18%259,450,600
Nov 10, 20259.2810.209.2810.2010.1010.03%201,436,800
Nov 7, 20259.419.499.269.279.18-3.44%82,102,500
Nov 6, 20259.039.899.039.609.516.79%151,231,400
Nov 5, 20258.949.188.928.998.90-0.44%34,616,980
Nov 4, 20258.959.068.869.038.940.56%37,997,120
Nov 3, 20259.059.078.868.988.89-1.10%41,394,180
Oct 31, 20259.359.429.069.088.99-1.84%59,078,530
Oct 30, 20259.299.449.239.259.16-0.96%111,112,100
Oct 29, 20259.019.618.939.349.256.86%196,547,100
Oct 28, 20258.808.828.718.748.66-0.91%20,623,100
Oct 27, 20258.818.878.758.828.730.80%30,388,330
Oct 24, 20258.728.778.638.758.670.34%20,851,410
Oct 23, 20258.528.728.498.728.642.35%23,180,050
Oct 22, 20258.608.608.528.528.44-1.05%11,658,910
Oct 21, 20258.518.738.518.618.531.18%21,510,820
Oct 20, 20258.538.588.488.518.430.35%12,629,100
Oct 17, 20258.628.698.458.488.40-1.51%27,125,860
Oct 16, 20258.668.708.588.618.53-1.03%14,983,270
Oct 15, 20258.688.748.588.708.620.46%20,808,880
Oct 14, 20258.728.838.648.668.58-0.69%25,741,800
Oct 13, 20258.618.768.568.728.64-1.25%27,116,560
Oct 10, 20258.758.908.738.838.740.46%31,321,200
Oct 9, 20258.638.798.548.798.701.38%33,866,840
Sep 30, 20258.668.758.598.678.590.35%32,090,200