Northeast Securities Co., Ltd. (SHE:000686)
China
· Delayed Price · Currency is CNY 8.62
+0.04 (0.47%)
Apr 29, 2026, 3:04 PM CST
Northeast Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 9.04 | 9.06 | 8.91 | 8.91 | 8.91 | -1.33% | 22,655,450 |
| Feb 12, 2026 | 9.07 | 9.09 | 9.02 | 9.03 | 9.03 | -0.55% | 18,789,806 |
| Feb 11, 2026 | 9.09 | 9.11 | 9.06 | 9.08 | 9.08 | 0.11% | 13,550,911 |
| Feb 10, 2026 | 9.09 | 9.10 | 9.05 | 9.07 | 9.07 | -0.33% | 15,020,600 |
| Feb 9, 2026 | 9.10 | 9.15 | 9.07 | 9.10 | 9.10 | 0.78% | 19,535,510 |
| Feb 6, 2026 | 9.04 | 9.12 | 9.01 | 9.03 | 9.03 | -0.77% | 20,469,920 |
| Feb 5, 2026 | 9.08 | 9.15 | 9.00 | 9.10 | 9.10 | -0.11% | 34,975,240 |
| Feb 4, 2026 | 8.99 | 9.13 | 8.96 | 9.11 | 9.11 | 0.89% | 33,689,220 |
| Feb 3, 2026 | 9.01 | 9.03 | 8.90 | 9.03 | 9.03 | 0.67% | 31,676,400 |
| Feb 2, 2026 | 9.08 | 9.16 | 8.96 | 8.97 | 8.97 | -1.21% | 37,581,200 |
| Jan 30, 2026 | 9.18 | 9.24 | 9.06 | 9.08 | 9.08 | -1.09% | 35,531,850 |
| Jan 29, 2026 | 9.09 | 9.21 | 8.98 | 9.18 | 9.18 | 0.88% | 45,679,270 |
| Jan 28, 2026 | 9.08 | 9.19 | 9.06 | 9.10 | 9.10 | 0.11% | 36,081,930 |
| Jan 27, 2026 | 9.22 | 9.22 | 8.99 | 9.09 | 9.09 | -1.62% | 50,098,350 |
| Jan 26, 2026 | 9.23 | 9.34 | 9.19 | 9.24 | 9.24 | 0.11% | 61,589,900 |
| Jan 23, 2026 | 9.22 | 9.26 | 9.20 | 9.23 | 9.23 | 0.22% | 38,965,025 |
| Jan 22, 2026 | 9.21 | 9.27 | 9.19 | 9.21 | 9.21 | - | 36,130,950 |
| Jan 21, 2026 | 9.32 | 9.34 | 9.15 | 9.21 | 9.21 | -0.97% | 65,203,110 |
| Jan 20, 2026 | 9.26 | 9.31 | 9.21 | 9.30 | 9.30 | 0.32% | 41,834,840 |
| Jan 19, 2026 | 9.27 | 9.33 | 9.19 | 9.27 | 9.27 | -0.43% | 44,716,780 |
| Jan 16, 2026 | 9.43 | 9.51 | 9.30 | 9.31 | 9.31 | -0.64% | 46,923,746 |
| Jan 15, 2026 | 9.52 | 9.57 | 9.31 | 9.37 | 9.37 | -2.19% | 74,512,791 |
| Jan 14, 2026 | 9.60 | 9.90 | 9.48 | 9.58 | 9.58 | -0.62% | 99,601,270 |
| Jan 13, 2026 | 9.85 | 9.88 | 9.61 | 9.64 | 9.64 | -1.63% | 65,848,780 |
| Jan 12, 2026 | 9.65 | 9.80 | 9.58 | 9.80 | 9.80 | 1.24% | 75,848,820 |
| Jan 9, 2026 | 9.55 | 9.83 | 9.45 | 9.68 | 9.68 | 1.57% | 69,911,000 |
| Jan 8, 2026 | 9.65 | 9.67 | 9.48 | 9.53 | 9.53 | -2.06% | 68,898,338 |
| Jan 7, 2026 | 9.92 | 9.95 | 9.70 | 9.73 | 9.73 | -2.51% | 75,989,088 |
| Jan 6, 2026 | 9.42 | 10.07 | 9.41 | 9.98 | 9.98 | 6.06% | 146,232,333 |
| Jan 5, 2026 | 9.34 | 9.44 | 9.32 | 9.41 | 9.41 | 0.97% | 46,867,430 |
| Dec 31, 2025 | 9.45 | 9.54 | 9.32 | 9.32 | 9.32 | -1.48% | 40,199,700 |
| Dec 30, 2025 | 9.39 | 9.54 | 9.33 | 9.46 | 9.46 | 0.21% | 40,568,130 |
| Dec 29, 2025 | 9.53 | 9.55 | 9.40 | 9.44 | 9.44 | -1.15% | 37,200,680 |
| Dec 26, 2025 | 9.46 | 9.68 | 9.42 | 9.55 | 9.55 | 0.42% | 71,877,440 |
| Dec 25, 2025 | 9.23 | 9.78 | 9.22 | 9.51 | 9.51 | 2.92% | 96,034,540 |
| Dec 24, 2025 | 9.13 | 9.24 | 9.11 | 9.24 | 9.24 | 0.98% | 34,281,610 |
| Dec 23, 2025 | 9.16 | 9.27 | 9.12 | 9.15 | 9.15 | -0.65% | 40,413,200 |
| Dec 22, 2025 | 9.16 | 9.26 | 9.16 | 9.21 | 9.21 | 0.11% | 30,356,720 |
| Dec 19, 2025 | 9.15 | 9.27 | 9.10 | 9.20 | 9.20 | 0.22% | 42,935,660 |
| Dec 18, 2025 | 9.40 | 9.44 | 9.17 | 9.18 | 9.18 | -2.75% | 67,026,269 |
| Dec 17, 2025 | 9.32 | 9.58 | 9.22 | 9.44 | 9.44 | 1.29% | 68,457,920 |
| Dec 16, 2025 | 9.32 | 9.44 | 9.29 | 9.32 | 9.32 | -0.53% | 51,704,520 |
| Dec 15, 2025 | 9.21 | 9.55 | 9.17 | 9.37 | 9.37 | 0.75% | 59,536,370 |
| Dec 12, 2025 | 9.14 | 9.43 | 9.10 | 9.30 | 9.30 | 1.86% | 62,513,480 |
| Dec 11, 2025 | 9.29 | 9.33 | 9.11 | 9.13 | 9.13 | -2.25% | 41,087,060 |
| Dec 10, 2025 | 9.33 | 9.38 | 9.22 | 9.34 | 9.34 | -0.43% | 50,359,400 |
| Dec 9, 2025 | 9.50 | 9.60 | 9.36 | 9.38 | 9.38 | -2.39% | 64,115,220 |
| Dec 8, 2025 | 9.36 | 10.09 | 9.32 | 9.61 | 9.61 | 4.12% | 154,397,300 |
| Dec 5, 2025 | 8.95 | 9.36 | 8.93 | 9.23 | 9.23 | 3.13% | 87,351,216 |
| Dec 4, 2025 | 8.95 | 9.03 | 8.91 | 8.95 | 8.95 | -0.56% | 30,852,340 |
| Dec 3, 2025 | 9.14 | 9.18 | 8.96 | 9.00 | 9.00 | -1.42% | 37,078,020 |
| Dec 2, 2025 | 9.16 | 9.18 | 9.06 | 9.13 | 9.13 | -0.87% | 34,825,420 |
| Dec 1, 2025 | 9.13 | 9.25 | 9.10 | 9.21 | 9.21 | 0.11% | 42,974,290 |
| Nov 28, 2025 | 9.04 | 9.23 | 8.97 | 9.20 | 9.20 | 1.77% | 55,477,140 |
| Nov 27, 2025 | 9.00 | 9.25 | 8.99 | 9.04 | 9.04 | 0.11% | 53,435,000 |