Northeast Securities Co., Ltd. (SHE:000686)
China
· Delayed Price · Currency is CNY 9.23
+0.28 (3.13%)
At close: Dec 5, 2025
Northeast Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 9.09 | 9.13 | 9.00 | 9.03 | 9.03 | -0.66% | 47,177,230 |
| Nov 25, 2025 | 8.98 | 9.32 | 8.92 | 9.09 | 9.09 | 2.13% | 86,206,280 |
| Nov 24, 2025 | 9.08 | 9.11 | 8.88 | 8.90 | 8.90 | -0.89% | 76,698,350 |
| Nov 21, 2025 | 9.55 | 9.60 | 8.98 | 8.98 | 8.98 | -6.36% | 154,766,300 |
| Nov 20, 2025 | 10.90 | 11.03 | 9.58 | 9.59 | 9.59 | -8.05% | 213,890,300 |
| Nov 19, 2025 | 10.26 | 10.60 | 10.16 | 10.43 | 10.43 | 1.66% | 146,444,900 |
| Nov 18, 2025 | 9.80 | 10.55 | 9.68 | 10.26 | 10.26 | 4.80% | 179,641,500 |
| Nov 17, 2025 | 10.00 | 10.06 | 9.73 | 9.79 | 9.79 | -3.07% | 94,715,110 |
| Nov 14, 2025 | 10.00 | 10.49 | 9.93 | 10.10 | 10.10 | 0.70% | 165,478,600 |
| Nov 13, 2025 | 9.78 | 10.05 | 9.72 | 10.03 | 10.03 | 0.50% | 128,889,300 |
| Nov 12, 2025 | 10.08 | 10.13 | 9.66 | 9.98 | 9.98 | -3.29% | 171,197,200 |
| Nov 11, 2025 | 10.72 | 11.09 | 10.15 | 10.32 | 10.22 | 1.18% | 259,450,600 |
| Nov 10, 2025 | 9.28 | 10.20 | 9.28 | 10.20 | 10.10 | 10.03% | 201,436,800 |
| Nov 7, 2025 | 9.41 | 9.49 | 9.26 | 9.27 | 9.18 | -3.44% | 82,102,500 |
| Nov 6, 2025 | 9.03 | 9.89 | 9.03 | 9.60 | 9.51 | 6.79% | 151,231,400 |
| Nov 5, 2025 | 8.94 | 9.18 | 8.92 | 8.99 | 8.90 | -0.44% | 34,616,980 |
| Nov 4, 2025 | 8.95 | 9.06 | 8.86 | 9.03 | 8.94 | 0.56% | 37,997,120 |
| Nov 3, 2025 | 9.05 | 9.07 | 8.86 | 8.98 | 8.89 | -1.10% | 41,394,180 |
| Oct 31, 2025 | 9.35 | 9.42 | 9.06 | 9.08 | 8.99 | -1.84% | 59,078,530 |
| Oct 30, 2025 | 9.29 | 9.44 | 9.23 | 9.25 | 9.16 | -0.96% | 111,112,100 |
| Oct 29, 2025 | 9.01 | 9.61 | 8.93 | 9.34 | 9.25 | 6.86% | 196,547,100 |
| Oct 28, 2025 | 8.80 | 8.82 | 8.71 | 8.74 | 8.66 | -0.91% | 20,623,100 |
| Oct 27, 2025 | 8.81 | 8.87 | 8.75 | 8.82 | 8.73 | 0.80% | 30,388,330 |
| Oct 24, 2025 | 8.72 | 8.77 | 8.63 | 8.75 | 8.67 | 0.34% | 20,851,410 |
| Oct 23, 2025 | 8.52 | 8.72 | 8.49 | 8.72 | 8.64 | 2.35% | 23,180,050 |
| Oct 22, 2025 | 8.60 | 8.60 | 8.52 | 8.52 | 8.44 | -1.05% | 11,658,910 |
| Oct 21, 2025 | 8.51 | 8.73 | 8.51 | 8.61 | 8.53 | 1.18% | 21,510,820 |
| Oct 20, 2025 | 8.53 | 8.58 | 8.48 | 8.51 | 8.43 | 0.35% | 12,629,100 |
| Oct 17, 2025 | 8.62 | 8.69 | 8.45 | 8.48 | 8.40 | -1.51% | 27,125,860 |
| Oct 16, 2025 | 8.66 | 8.70 | 8.58 | 8.61 | 8.53 | -1.03% | 14,983,270 |
| Oct 15, 2025 | 8.68 | 8.74 | 8.58 | 8.70 | 8.62 | 0.46% | 20,808,880 |
| Oct 14, 2025 | 8.72 | 8.83 | 8.64 | 8.66 | 8.58 | -0.69% | 25,741,800 |
| Oct 13, 2025 | 8.61 | 8.76 | 8.56 | 8.72 | 8.64 | -1.25% | 27,116,560 |
| Oct 10, 2025 | 8.75 | 8.90 | 8.73 | 8.83 | 8.74 | 0.46% | 31,321,200 |
| Oct 9, 2025 | 8.63 | 8.79 | 8.54 | 8.79 | 8.70 | 1.38% | 33,866,840 |
| Sep 30, 2025 | 8.66 | 8.75 | 8.59 | 8.67 | 8.59 | 0.35% | 32,090,200 |
| Sep 29, 2025 | 8.31 | 8.76 | 8.29 | 8.64 | 8.56 | 3.72% | 42,734,330 |
| Sep 26, 2025 | 8.26 | 8.41 | 8.26 | 8.33 | 8.25 | 0.48% | 13,214,200 |
| Sep 25, 2025 | 8.30 | 8.37 | 8.27 | 8.29 | 8.21 | -0.60% | 11,012,910 |
| Sep 24, 2025 | 8.18 | 8.36 | 8.17 | 8.34 | 8.26 | 1.58% | 15,273,860 |
| Sep 23, 2025 | 8.32 | 8.33 | 8.12 | 8.21 | 8.13 | -1.79% | 21,369,460 |
| Sep 22, 2025 | 8.35 | 8.36 | 8.27 | 8.36 | 8.28 | 0.36% | 14,872,560 |
| Sep 19, 2025 | 8.37 | 8.39 | 8.29 | 8.33 | 8.25 | -0.36% | 19,968,960 |