Shenzhen - Delayed Quote
CNY
Northeast Securities Co., Ltd. (000686.SZ)
7.16
+0.26
(+3.77%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.95
7.19
6.92
7.16
7.16
23,232,630
Oct 30, 2026
6.95
7.01
6.86
6.90
6.90
14,072,342
Oct 29, 2026
7.04
7.04
6.93
6.98
6.98
14,862,190
Oct 28, 2026
7.11
7.16
7.00
7.05
7.05
16,808,587
Oct 27, 2026
7.30
7.38
7.12
7.12
7.12
14,032,878
Oct 26, 2026
7.27
7.36
7.26
7.32
7.32
9,829,780
Oct 23, 2026
7.23
7.33
7.07
7.32
7.32
15,083,556
Oct 22, 2026
7.35
7.36
7.25
7.26
7.26
12,230,938
Oct 21, 2026
7.42
7.43
7.32
7.33
7.33
9,195,400
Oct 20, 2026
7.47
7.48
7.37
7.41
7.41
11,701,455
Oct 19, 2026
7.42
7.53
7.40
7.48
7.48
12,538,300
Oct 16, 2026
7.61
7.61
7.39
7.45
7.45
17,273,765
Oct 15, 2026
7.56
7.65
7.51
7.57
7.57
14,128,102
Oct 14, 2026
7.56
7.65
7.56
7.62
7.62
10,088,815
Oct 13, 2026
7.58
7.67
7.53
7.58
7.58
9,921,680
Oct 12, 2026
7.56
7.63
7.55
7.60
7.60
9,916,867
Oct 9, 2026
7.43
7.62
7.43
7.57
7.57
15,926,521
Oct 8, 2026
7.53
7.58
7.40
7.44
7.44
11,583,898
Sep 30, 2026
7.53
7.55
7.51
7.53
7.53
7,650,127
Sep 29, 2026
7.48
7.54
7.48
7.51
7.51
7,643,418
Sep 28, 2026
7.62
7.65
7.48
7.50
7.50
11,992,980
Sep 24, 2026
7.73
7.74
7.62
7.64
7.64
10,980,360
Sep 23, 2026
7.79
7.83
7.74
7.74
7.74
8,841,887
Sep 22, 2026
7.84
7.86
7.80
7.80
7.80
11,630,178
Sep 21, 2026
7.73
7.83
7.72
7.81
7.81
13,429,032
Sep 18, 2026
7.69
7.76
7.68
7.73
7.73
11,933,334
Sep 17, 2026
7.70
7.76
7.65
7.66
7.66
9,691,702
Sep 16, 2026
7.67
7.77
7.61
7.74
7.74
14,466,921
Sep 15, 2026
7.74
7.78
7.67
7.67
7.67
8,692,440
Sep 14, 2026
7.72
7.76
7.67
7.75
7.75
13,324,820
Sep 11, 2026
7.99
7.99
7.72
7.75
7.75
28,389,146
Sep 10, 2026
7.96
8.06
7.95
8.03
8.03
13,535,260
Sep 9, 2026
7.99
8.02
7.94
7.98
7.98
11,769,800
Sep 8, 2026
7.98
8.05
7.95
8.00
8.00
11,152,960
Sep 7, 2026
8.11
8.14
7.98
7.98
7.98
20,170,455
Sep 4, 2026
8.13
8.21
8.08
8.11
8.11
19,802,700
Sep 3, 2026
8.07
8.21
8.06
8.11
8.11
17,868,020
Sep 2, 2026
8.17
8.25
8.03
8.06
8.06
18,745,331
Sep 1, 2026
8.11
8.29
8.10
8.21
8.21
26,080,010
Aug 31, 2026
8.12
8.16
8.03
8.14
8.14
19,388,082
Aug 28, 2026
8.13
8.17
8.05
8.14
8.14
19,463,882
Aug 27, 2026
8.03
8.16
7.98
8.14
8.14
31,616,968
Aug 26, 2026
7.85
8.08
7.84
8.02
8.02
27,218,360
Aug 25, 2026
7.79
7.86
7.78
7.85
7.85
11,973,755
Aug 24, 2026
7.76
7.83
7.63
7.80
7.80
24,282,686
Aug 21, 2026
7.86
7.88
7.75
7.81
7.81
14,664,200
Aug 20, 2026
7.86
7.90
7.80
7.86
7.86
12,552,228
Aug 19, 2026
7.96
8.00
7.81
7.83
7.83
18,615,012
Aug 18, 2026
8.07
8.08
7.91
7.97
7.97
16,648,414
Aug 17, 2026
8.00
8.09
7.95
8.09
8.09
14,688,830
Aug 14, 2026
8.10
8.14
8.00
8.00
8.00
19,420,546
Aug 13, 2026
8.08
8.20
8.03
8.13
8.13
25,769,642
Aug 12, 2026
8.03
8.10
8.01
8.06
8.06
10,495,450
Aug 11, 2026
8.08
8.11
8.02
8.02
8.02
11,217,714
Aug 10, 2026
8.07
8.14
8.04
8.08
8.08
16,337,202
Aug 7, 2026
8.07
8.08
7.97
8.06
8.06
18,041,440
Aug 6, 2026
8.16
8.18
8.04
8.08
8.08
15,707,817
Aug 5, 2026
8.18
8.23
8.15
8.17
8.17
16,535,164
Aug 4, 2026
8.20
8.23
8.14
8.17
8.17
13,738,955
Aug 3, 2026
8.08
8.18
8.04
8.18
8.18
16,721,780
Jul 31, 2026
8.12
8.15
8.07
8.11
8.11
22,846,247
Jul 30, 2026
8.00
8.12
7.96
8.10
8.10
22,655,603
Jul 29, 2026
7.90
8.08
7.88
8.04
8.04
22,187,186
Jul 28, 2026
7.95
7.98
7.85
7.88
7.88
17,555,068
Jul 27, 2026
7.92
8.02
7.86
8.01
8.01
14,670,236
Jul 24, 2026
8.03
8.07
7.91
7.91
7.91
17,950,080
Jul 23, 2026
7.89
8.10
7.88
8.08
8.08
25,094,713
Jul 22, 2026
8.04
8.06
7.87
7.93
7.93
30,047,627
Jul 21, 2026
8.06
8.18
8.02
8.08
8.08
29,328,582
Jul 20, 2026
7.95
8.12
7.95
8.08
8.08
29,249,046
Jul 17, 2026
8.00
8.14
7.93
7.94
7.94
27,290,147
Jul 16, 2026
8.05
8.13
7.97
8.03
8.03
21,341,878
Jul 15, 2026
8.00
8.15
7.97
8.12
8.12
26,744,356
Jul 14, 2026
7.97
8.05
7.84
7.99
7.99
28,666,319
Jul 13, 2026
8.10
8.20
8.03
8.08
8.08
24,633,756
Jul 10, 2026
8.47
8.47
8.14
8.15
8.15
44,625,243
Jul 9, 2026
8.39
8.53
8.36
8.52
8.52
27,624,157
Jul 8, 2026
8.47
8.60
8.41
8.43
8.43
21,887,694
Jul 7, 2026
8.69
8.74
8.42
8.48
8.48
29,527,957
Jul 6, 2026
8.70
8.76
8.57
8.75
8.75
37,977,473
Jul 3, 2026
8.61
8.68
8.48
8.61
8.61
32,981,337
Jul 2, 2026
8.69
8.83
8.50
8.52
8.52
41,137,903
Jul 1, 2026
8.36
8.84
8.29
8.75
8.75
60,774,268
Jun 30, 2026
8.43
8.56
8.30
8.40
8.40
35,592,890
Jun 29, 2026
8.47
8.52
8.31
8.46
8.46
41,416,511
Jun 26, 2026
8.71
8.82
8.40
8.41
8.41
52,671,975
Jun 25, 2026
8.54
8.84
8.43
8.73
8.73
66,753,244
Jun 24, 2026
8.52
8.76
8.47
8.56
8.56
58,811,052
Jun 23, 2026
8.30
8.96
8.30
8.57
8.57
92,451,756
Jun 22, 2026
7.83
8.39
7.77
8.36
8.36
56,306,163
Jun 18, 2026
8.04
8.06
7.77
7.81
7.81
26,475,279
Jun 17, 2026
8.10
8.17
8.02
8.07
8.07
21,534,187
Jun 16, 2026
7.99
8.12
7.96
8.12
8.12
29,369,026
Jun 15, 2026
7.85
8.25
7.80
8.08
8.08
51,184,953
Jun 12, 2026
7.45
7.84
7.41
7.83
7.83
42,873,143
Jun 11, 2026
7.53
7.62
7.34
7.40
7.40
20,870,459
Jun 10, 2026
7.41
7.58
7.36
7.56
7.56
23,004,858
Jun 9, 2026
7.46
7.48
7.38
7.41
7.41
14,531,205
Jun 8, 2026
7.63
7.68
7.37
7.45
7.45
26,376,083
Jun 5, 2026
7.74
7.78
7.69
7.70
7.70
20,582,524
Jun 4, 2026
7.89
7.97
7.64
7.74
7.74
27,234,243
Jun 3, 2026
7.93
8.02
7.84
7.93
7.93
25,110,202
Jun 2, 2026
7.93
8.00
7.90
7.93
7.93
18,771,374
Jun 1, 2026
7.93
7.99
7.86
7.97
7.97
20,956,821
May 29, 2026
7.87
8.05
7.85
7.96
7.96
26,896,836
May 28, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
7.97
8.12
7.88
7.88
7.88
27,495,506
May 27, 2026
8.13
8.30
8.05
8.07
7.92
23,918,838
May 26, 2026
8.07
8.22
8.05
8.15
8.00
25,782,927
May 25, 2026
8.00
8.14
7.97
8.11
7.96
18,592,946
May 22, 2026
8.16
8.19
7.97
7.99
7.84
30,628,998
May 21, 2026
8.19
8.44
8.11
8.11
7.96
39,599,206
May 20, 2026
8.19
8.24
8.11
8.15
8.00
17,308,581
May 19, 2026
8.15
8.29
8.10
8.27
8.12
17,411,313
May 18, 2026
8.18
8.29
8.06
8.15
8.00
25,459,414
May 15, 2026
8.44
8.46
8.14
8.22
8.07
38,513,141
May 14, 2026
8.71
8.72
8.44
8.45
8.29
31,507,420
May 13, 2026
8.72
8.75
8.57
8.71
8.55
32,620,740
May 12, 2026
8.73
8.84
8.67
8.73
8.57
35,844,844
May 11, 2026
8.60
8.78
8.56
8.75
8.59
33,629,154
May 8, 2026
8.62
8.68
8.60
8.62
8.46
17,263,586
May 7, 2026
8.80
8.81
8.61
8.67
8.51
28,282,644
May 6, 2026
8.69
8.81
8.64
8.79
8.63
36,513,004
Apr 30, 2026
8.59
8.80
8.58
8.67
8.51
31,489,004
Apr 29, 2026
8.54
8.64
8.51
8.62
8.46
26,851,846
Apr 28, 2026
8.55
8.68
8.53
8.58
8.42
34,911,629
Apr 27, 2026
8.61
8.77
8.54
8.54
8.38
60,924,053
Apr 24, 2026
8.27
8.33
8.17
8.31
8.16
17,888,915
Apr 23, 2026
8.38
8.41
8.27
8.30
8.15
14,670,210
Apr 22, 2026
8.22
8.46
8.20
8.39
8.23
23,078,977
Apr 21, 2026
8.30
8.32
8.23
8.25
8.10
13,226,020
Apr 20, 2026
8.30
8.35
8.28
8.31
8.16
11,143,155
Apr 17, 2026
8.33
8.35
8.27
8.30
8.15
10,900,215
Apr 16, 2026
8.35
8.38
8.30
8.35
8.19
15,894,176
Apr 15, 2026
8.39
8.40
8.31
8.33
8.18
11,675,144
Apr 14, 2026
8.38
8.41
8.29
8.37
8.21
17,193,042
Apr 13, 2026
8.20
8.40
8.17
8.33
8.18
20,970,678
Apr 10, 2026
8.17
8.44
8.15
8.27
8.12
34,817,971
Apr 9, 2026
8.15
8.18
8.07
8.07
7.92
14,374,085
Apr 8, 2026
8.10
8.24
8.10
8.24
8.09
21,271,625
Apr 7, 2026
7.95
8.01
7.91
7.96
7.81
7,620,141
Apr 3, 2026
8.07
8.09
7.94
7.95
7.80
10,725,705
Apr 2, 2026
8.13
8.13
8.01
8.05
7.90
10,488,256
Apr 1, 2026
8.15
8.17
8.10
8.14
7.99
11,007,053
Mar 31, 2026
8.11
8.20
8.05
8.06
7.91
12,759,916
Mar 30, 2026
8.00
8.13
7.97
8.11
7.96
14,089,036
Mar 27, 2026
7.94
8.09
7.93
8.05
7.90
11,665,060
Mar 26, 2026
8.09
8.12
7.97
8.00
7.85
13,930,384
Mar 25, 2026
8.00
8.15
7.99
8.11
7.96
19,883,467
Mar 24, 2026
7.95
8.01
7.83
7.99
7.84
20,295,870
Mar 23, 2026
8.16
8.16
7.79
7.85
7.70
32,836,335
Mar 20, 2026
8.43
8.47
8.25
8.25
8.10
18,986,656
Mar 19, 2026
8.52
8.55
8.40
8.42
8.26
18,969,611
Mar 18, 2026
8.59
8.61
8.52
8.56
8.40
14,607,211
Mar 17, 2026
8.60
8.75
8.58
8.58
8.42
27,111,705
Mar 16, 2026
8.60
8.61
8.52
8.57
8.41
13,644,045
Mar 13, 2026
8.63
8.72
8.59
8.61
8.45
15,619,077
Mar 12, 2026
8.63
8.69
8.59
8.65
8.49
15,004,253
Mar 11, 2026
8.66
8.69
8.62
8.65
8.49
16,212,493
Mar 10, 2026
8.63
8.68
8.61
8.65
8.49
12,405,528
Mar 9, 2026
8.60
8.61
8.51
8.58
8.42
16,778,145
Mar 6, 2026
8.49
8.71
8.48
8.70
8.54
22,377,499
Mar 5, 2026
8.58
8.61
8.49
8.53
8.37
19,079,171
Mar 4, 2026
8.72
8.76
8.51
8.51
8.35
27,252,925
Mar 3, 2026
8.88
8.95
8.73
8.78
8.62
27,189,212
Mar 2, 2026
8.93
8.96
8.82
8.87
8.71
25,957,681
Feb 27, 2026
8.96
9.03
8.95
9.00
8.83
18,200,750
Feb 26, 2026
9.03
9.04
8.95
8.97
8.80
20,041,199
Feb 25, 2026
8.94
9.08
8.94
9.03
8.86
23,752,824
Feb 24, 2026
9.00
9.00
8.92
8.94
8.77
13,781,498
Feb 13, 2026
9.04
9.06
8.91
8.91
8.74
22,655,457
Feb 12, 2026
9.07
9.09
9.02
9.03
8.86
18,789,806
Feb 11, 2026
9.09
9.11
9.06
9.08
8.91
13,550,911
Feb 10, 2026
9.09
9.10
9.05
9.07
8.90
15,020,604
Feb 9, 2026
9.10
9.15
9.07
9.10
8.93
19,535,511
Feb 6, 2026
9.04
9.12
9.01
9.03
8.86
20,469,929
Feb 5, 2026
9.08
9.15
9.00
9.10
8.93
34,975,241
Feb 4, 2026
8.99
9.13
8.96
9.11
8.94
33,689,220
Feb 3, 2026
9.01
9.03
8.90
9.03
8.86
31,676,402
Feb 2, 2026
9.08
9.16
8.96
8.97
8.80
37,581,203
Jan 30, 2026
9.18
9.24
9.06
9.08
8.91
35,531,857
Jan 29, 2026
9.09
9.21
8.98
9.18
9.01
45,679,279
Jan 28, 2026
9.08
9.19
9.06
9.10
8.93
36,081,933
Jan 27, 2026
9.22
9.22
8.99
9.09
8.92
50,098,358
Jan 26, 2026
9.23
9.34
9.19
9.24
9.07
61,589,908
Jan 23, 2026
9.22
9.26
9.20
9.23
9.06
38,965,025
Jan 22, 2026
9.21
9.27
9.19
9.21
9.04
36,130,957
Jan 21, 2026
9.32
9.34
9.15
9.21
9.04
65,203,114
Jan 20, 2026
9.26
9.31
9.21
9.30
9.13
41,834,848
Jan 19, 2026
9.27
9.33
9.19
9.27
9.10
44,716,787
Jan 16, 2026
9.43
9.51
9.30
9.31
9.14
46,923,746
Jan 15, 2026
9.52
9.57
9.31
9.37
9.20
74,512,791
Jan 14, 2026
9.60
9.90
9.48
9.58
9.40
99,601,277
Jan 13, 2026
9.85
9.88
9.61
9.64
9.46
65,848,788
Jan 12, 2026
9.65
9.80
9.58
9.80
9.62
75,848,824
Jan 9, 2026
9.55
9.83
9.45
9.68
9.50
69,911,008
Jan 8, 2026
9.65
9.67
9.48
9.53
9.35
68,898,338
Jan 7, 2026
9.92
9.95
9.70
9.73
9.55
75,989,088
Jan 6, 2026
9.42
10.07
9.41
9.98
9.79
146,232,333
Jan 5, 2026
9.34
9.44
9.32
9.41
9.24
46,867,432
Dec 31, 2025
9.45
9.54
9.32
9.32
9.15
40,199,702
Dec 30, 2025
9.39
9.54
9.33
9.46
9.28
40,568,136
Dec 29, 2025
9.53
9.55
9.40
9.44
9.26
37,200,680
Dec 26, 2025
9.46
9.68
9.42
9.55
9.37
71,877,441
Dec 25, 2025
9.23
9.78
9.22
9.51
9.33
96,034,543
Dec 24, 2025
9.13
9.24
9.11
9.24
9.07
34,281,619
Dec 23, 2025
9.16
9.27
9.12
9.15
8.98
40,413,200
Dec 22, 2025
9.16
9.26
9.16
9.21
9.04
30,356,724
Dec 19, 2025
9.15
9.27
9.10
9.20
9.03
42,935,662
Dec 18, 2025
9.40
9.44
9.17
9.18
9.01
67,026,269
Dec 17, 2025
9.32
9.58
9.22
9.44
9.26
68,457,921
Dec 16, 2025
9.32
9.44
9.29
9.32
9.15
51,704,521
Dec 15, 2025
9.21
9.55
9.17
9.37
9.20
59,536,376
Dec 12, 2025
9.14
9.43
9.10
9.30
9.13
62,513,488
Dec 11, 2025
9.29
9.33
9.11
9.13
8.96
41,087,065
Dec 10, 2025
9.33
9.38
9.22
9.34
9.17
50,359,408
Dec 9, 2025
9.50
9.60
9.36
9.38
9.21
64,115,229
Dec 8, 2025
9.36
10.09
9.32
9.61
9.43
154,397,303
Dec 5, 2025
8.95
9.36
8.93
9.23
9.06
87,351,216
Dec 4, 2025
8.95
9.03
8.91
8.95
8.78
30,852,349
Dec 3, 2025
9.14
9.18
8.96
9.00
8.83
37,078,027
Dec 2, 2025
9.16
9.18
9.06
9.13
8.96
34,825,420
Dec 1, 2025
9.13
9.25
9.10
9.21
9.04
42,974,295
Nov 28, 2025
9.04
9.23
8.97
9.20
9.03
55,477,142
Nov 27, 2025
9.00
9.25
8.99
9.04
8.87
53,435,006
Nov 26, 2025
9.09
9.13
9.00
9.03
8.86
47,177,230
Nov 25, 2025
8.98
9.32
8.92
9.09
8.92
86,206,283
Nov 24, 2025
9.08
9.11
8.88
8.90
8.73
76,698,354
Nov 21, 2025
9.55
9.60
8.98
8.98
8.81
154,766,309
Nov 20, 2025
10.90
11.03
9.58
9.59
9.41
213,890,369
Nov 19, 2025
10.26
10.60
10.16
10.43
10.24
146,444,978
Nov 18, 2025
9.80
10.55
9.68
10.26
10.07
179,641,545
Nov 17, 2025
10.00
10.06
9.73
9.79
9.61
94,715,113
Nov 14, 2025
10.00
10.49
9.93
10.10
9.91
165,478,693
Nov 13, 2025
9.78
10.05
9.72
10.03
9.84
128,889,361
Nov 12, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
10.08
10.13
9.66
9.98
9.79
171,197,298
Nov 11, 2025
10.72
11.09
10.15
10.32
10.03
259,450,607
Nov 10, 2025
9.28
10.20
9.28
10.20
9.91
201,436,804
Nov 7, 2025
9.41
9.49
9.26
9.27
9.01
82,102,502
Nov 6, 2025
9.03
9.89
9.03
9.60
9.33
151,231,438
Nov 5, 2025
8.94
9.18
8.92
8.99
8.74
34,616,980
Nov 4, 2025
8.95
9.06
8.86
9.03
8.78
37,997,120
Nov 3, 2025
9.05
9.07
8.86
8.98
8.73
41,394,180
