Northeast Securities Co., Ltd. Class A 000686
SZSE · China · Finance
CNY 7.53+0.02 (+0.27%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.53 | +0.27% | CNY 7.53 | CNY 7.55 | CNY 7.51 | 7.65M |
| 2026-09-29 | CNY 7.51 | +0.13% | CNY 7.48 | CNY 7.54 | CNY 7.48 | 7.64M |
| 2026-09-28 | CNY 7.50 | -1.83% | CNY 7.62 | CNY 7.65 | CNY 7.48 | 11.99M |
| 2026-09-24 | CNY 7.64 | -1.29% | CNY 7.73 | CNY 7.74 | CNY 7.62 | 10.98M |
| 2026-09-23 | CNY 7.74 | -0.77% | CNY 7.79 | CNY 7.83 | CNY 7.74 | 8.84M |
| 2026-09-22 | CNY 7.80 | -0.13% | CNY 7.84 | CNY 7.86 | CNY 7.80 | 11.63M |
| 2026-09-21 | CNY 7.81 | +1.03% | CNY 7.73 | CNY 7.83 | CNY 7.72 | 13.43M |
| 2026-09-18 | CNY 7.73 | +0.91% | CNY 7.69 | CNY 7.76 | CNY 7.68 | 11.93M |
| 2026-09-17 | CNY 7.66 | -1.03% | CNY 7.70 | CNY 7.76 | CNY 7.65 | 9.69M |
| 2026-09-16 | CNY 7.74 | +0.91% | CNY 7.67 | CNY 7.77 | CNY 7.61 | 14.47M |
| 2026-09-15 | CNY 7.67 | -1.03% | CNY 7.74 | CNY 7.78 | CNY 7.67 | 8.69M |
| 2026-09-14 | CNY 7.75 | 0.00% | CNY 7.72 | CNY 7.76 | CNY 7.67 | 13.32M |
| 2026-09-11 | CNY 7.75 | -3.49% | CNY 7.99 | CNY 7.99 | CNY 7.72 | 28.39M |
| 2026-09-10 | CNY 8.03 | +0.63% | CNY 7.96 | CNY 8.06 | CNY 7.95 | 13.54M |
| 2026-09-09 | CNY 7.98 | -0.25% | CNY 7.99 | CNY 8.02 | CNY 7.94 | 11.77M |
| 2026-09-08 | CNY 8.00 | +0.25% | CNY 7.98 | CNY 8.05 | CNY 7.95 | 11.15M |
| 2026-09-07 | CNY 7.98 | -1.60% | CNY 8.11 | CNY 8.14 | CNY 7.98 | 20.17M |
| 2026-09-04 | CNY 8.11 | 0.00% | CNY 8.13 | CNY 8.21 | CNY 8.08 | 19.80M |
| 2026-09-03 | CNY 8.11 | +0.62% | CNY 8.07 | CNY 8.21 | CNY 8.06 | 17.87M |
| 2026-09-02 | CNY 8.06 | -1.83% | CNY 8.17 | CNY 8.25 | CNY 8.03 | 18.75M |
| 2026-09-01 | CNY 8.21 | +0.86% | CNY 8.11 | CNY 8.29 | CNY 8.10 | 26.08M |
| 2026-08-31 | CNY 8.14 | 0.00% | CNY 8.12 | CNY 8.16 | CNY 8.03 | 19.39M |
| 2026-08-28 | CNY 8.14 | 0.00% | CNY 8.13 | CNY 8.17 | CNY 8.05 | 19.46M |
| 2026-08-27 | CNY 8.14 | +1.50% | CNY 8.03 | CNY 8.16 | CNY 7.98 | 31.62M |
| 2026-08-26 | CNY 8.02 | +2.17% | CNY 7.85 | CNY 8.08 | CNY 7.84 | 27.22M |
| 2026-08-25 | CNY 7.85 | +0.64% | CNY 7.79 | CNY 7.86 | CNY 7.78 | 11.97M |
| 2026-08-24 | CNY 7.80 | -0.13% | CNY 7.76 | CNY 7.83 | CNY 7.63 | 24.28M |
| 2026-08-21 | CNY 7.81 | -0.64% | CNY 7.86 | CNY 7.88 | CNY 7.75 | 14.66M |
| 2026-08-20 | CNY 7.86 | +0.38% | CNY 7.86 | CNY 7.90 | CNY 7.80 | 12.55M |
| 2026-08-19 | CNY 7.83 | -1.76% | CNY 7.96 | CNY 8.00 | CNY 7.81 | 18.62M |
| 2026-08-18 | CNY 7.97 | -1.48% | CNY 8.07 | CNY 8.08 | CNY 7.91 | 16.65M |
| 2026-08-17 | CNY 8.09 | +1.13% | CNY 8.00 | CNY 8.09 | CNY 7.95 | 14.69M |
| 2026-08-14 | CNY 8.00 | -1.60% | CNY 8.10 | CNY 8.14 | CNY 8.00 | 19.42M |
| 2026-08-13 | CNY 8.13 | +0.87% | CNY 8.08 | CNY 8.20 | CNY 8.03 | 25.77M |
| 2026-08-12 | CNY 8.06 | +0.50% | CNY 8.03 | CNY 8.10 | CNY 8.01 | 10.50M |
| 2026-08-11 | CNY 8.02 | -0.74% | CNY 8.08 | CNY 8.11 | CNY 8.02 | 11.22M |
| 2026-08-10 | CNY 8.08 | +0.25% | CNY 8.07 | CNY 8.14 | CNY 8.04 | 16.34M |
| 2026-08-07 | CNY 8.06 | -0.25% | CNY 8.07 | CNY 8.08 | CNY 7.97 | 18.04M |
| 2026-08-06 | CNY 8.08 | -1.10% | CNY 8.16 | CNY 8.18 | CNY 8.04 | 15.71M |
| 2026-08-05 | CNY 8.17 | 0.00% | CNY 8.18 | CNY 8.23 | CNY 8.15 | 16.54M |
| 2026-08-04 | CNY 8.17 | -0.12% | CNY 8.20 | CNY 8.23 | CNY 8.14 | 13.74M |
| 2026-08-03 | CNY 8.18 | +0.86% | CNY 8.08 | CNY 8.18 | CNY 8.04 | 16.72M |
| 2026-07-31 | CNY 8.11 | +0.12% | CNY 8.12 | CNY 8.15 | CNY 8.07 | 22.85M |
| 2026-07-30 | CNY 8.10 | +0.75% | CNY 8.00 | CNY 8.12 | CNY 7.96 | 22.66M |
| 2026-07-29 | CNY 8.04 | +2.03% | CNY 7.90 | CNY 8.08 | CNY 7.88 | 22.19M |
| 2026-07-28 | CNY 7.88 | -1.62% | CNY 7.95 | CNY 7.98 | CNY 7.85 | 17.56M |
| 2026-07-27 | CNY 8.01 | +1.26% | CNY 7.92 | CNY 8.02 | CNY 7.86 | 14.67M |
| 2026-07-24 | CNY 7.91 | -2.10% | CNY 8.03 | CNY 8.07 | CNY 7.91 | 17.95M |
| 2026-07-23 | CNY 8.08 | +1.89% | CNY 7.89 | CNY 8.10 | CNY 7.88 | 25.09M |
| 2026-07-22 | CNY 7.93 | -1.86% | CNY 8.04 | CNY 8.06 | CNY 7.87 | 30.05M |
| 2026-07-21 | CNY 8.08 | 0.00% | CNY 8.06 | CNY 8.18 | CNY 8.02 | 29.33M |
| 2026-07-20 | CNY 8.08 | +1.76% | CNY 7.95 | CNY 8.12 | CNY 7.95 | 29.25M |
| 2026-07-17 | CNY 7.94 | -1.12% | CNY 8.00 | CNY 8.14 | CNY 7.93 | 27.29M |
| 2026-07-16 | CNY 8.03 | -1.11% | CNY 8.05 | CNY 8.13 | CNY 7.97 | 21.34M |
| 2026-07-15 | CNY 8.12 | +1.63% | CNY 8.00 | CNY 8.15 | CNY 7.97 | 26.74M |
| 2026-07-14 | CNY 7.99 | -1.11% | CNY 7.97 | CNY 8.05 | CNY 7.84 | 28.67M |
| 2026-07-13 | CNY 8.08 | -0.86% | CNY 8.10 | CNY 8.20 | CNY 8.03 | 24.63M |
| 2026-07-10 | CNY 8.15 | -4.34% | CNY 8.47 | CNY 8.47 | CNY 8.14 | 44.63M |
| 2026-07-09 | CNY 8.52 | +1.07% | CNY 8.39 | CNY 8.53 | CNY 8.36 | 27.62M |
| 2026-07-08 | CNY 8.43 | -0.59% | CNY 8.47 | CNY 8.60 | CNY 8.41 | 21.89M |
| 2026-07-07 | CNY 8.48 | -3.09% | CNY 8.69 | CNY 8.74 | CNY 8.42 | 29.53M |
| 2026-07-06 | CNY 8.75 | +1.63% | CNY 8.70 | CNY 8.76 | CNY 8.57 | 37.98M |
| 2026-07-03 | CNY 8.61 | +1.06% | CNY 8.61 | CNY 8.68 | CNY 8.48 | 32.98M |
| 2026-07-02 | CNY 8.52 | -2.63% | CNY 8.69 | CNY 8.83 | CNY 8.50 | 41.14M |
| 2026-07-01 | CNY 8.75 | +4.17% | CNY 8.36 | CNY 8.84 | CNY 8.29 | 60.77M |
| 2026-06-30 | CNY 8.40 | -0.71% | CNY 8.43 | CNY 8.56 | CNY 8.30 | 35.59M |
| 2026-06-29 | CNY 8.46 | +0.59% | CNY 8.47 | CNY 8.52 | CNY 8.31 | 41.42M |
| 2026-06-26 | CNY 8.41 | -3.67% | CNY 8.71 | CNY 8.82 | CNY 8.40 | 52.67M |
| 2026-06-25 | CNY 8.73 | +1.99% | CNY 8.54 | CNY 8.84 | CNY 8.43 | 66.75M |
| 2026-06-24 | CNY 8.56 | -0.12% | CNY 8.52 | CNY 8.76 | CNY 8.47 | 58.81M |
| 2026-06-23 | CNY 8.57 | +2.51% | CNY 8.30 | CNY 8.96 | CNY 8.30 | 92.45M |
| 2026-06-22 | CNY 8.36 | +7.04% | CNY 7.83 | CNY 8.39 | CNY 7.77 | 56.31M |
| 2026-06-18 | CNY 7.81 | -3.22% | CNY 8.04 | CNY 8.06 | CNY 7.77 | 26.48M |
| 2026-06-17 | CNY 8.07 | -0.62% | CNY 8.10 | CNY 8.17 | CNY 8.02 | 21.53M |
| 2026-06-16 | CNY 8.12 | +0.50% | CNY 7.99 | CNY 8.12 | CNY 7.96 | 29.37M |
| 2026-06-15 | CNY 8.08 | +3.19% | CNY 7.85 | CNY 8.25 | CNY 7.80 | 51.18M |
| 2026-06-12 | CNY 7.83 | +5.81% | CNY 7.45 | CNY 7.84 | CNY 7.41 | 42.87M |
| 2026-06-11 | CNY 7.40 | -2.12% | CNY 7.53 | CNY 7.62 | CNY 7.34 | 20.87M |
| 2026-06-10 | CNY 7.56 | +2.02% | CNY 7.41 | CNY 7.58 | CNY 7.36 | 23.00M |
| 2026-06-09 | CNY 7.41 | -0.54% | CNY 7.46 | CNY 7.48 | CNY 7.38 | 14.53M |
| 2026-06-08 | CNY 7.45 | -3.25% | CNY 7.63 | CNY 7.68 | CNY 7.37 | 26.38M |
| 2026-06-05 | CNY 7.70 | -0.52% | CNY 7.74 | CNY 7.78 | CNY 7.69 | 20.58M |
| 2026-06-04 | CNY 7.74 | -2.40% | CNY 7.89 | CNY 7.97 | CNY 7.64 | 27.23M |
| 2026-06-03 | CNY 7.93 | 0.00% | CNY 7.93 | CNY 8.02 | CNY 7.84 | 25.11M |
| 2026-06-02 | CNY 7.93 | -0.50% | CNY 7.93 | CNY 8.00 | CNY 7.90 | 18.77M |
| 2026-06-01 | CNY 7.97 | +0.13% | CNY 7.93 | CNY 7.99 | CNY 7.86 | 20.96M |
| 2026-05-29 | CNY 7.96 | +1.02% | CNY 7.87 | CNY 8.05 | CNY 7.85 | 26.90M |
| 2026-05-28 | CNY 7.88 | -2.35% | CNY 7.97 | CNY 8.12 | CNY 7.88 | 27.50M |
| 2026-05-27 | CNY 8.07 | -0.98% | CNY 8.13 | CNY 8.30 | CNY 8.05 | 23.92M |
| 2026-05-26 | CNY 8.15 | +0.49% | CNY 8.07 | CNY 8.22 | CNY 8.05 | 25.78M |