Northeast Securities Co., Ltd. (000686.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000686.SZ Historical Return
If you invested ¥1000 in Northeast Securities Co., Ltd. (000686.SZ) 10 years ago, it would be worth ¥637.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥906.37, while ¥1000 invested 1 year ago would be worth ¥860.19. This corresponds to total returns of -36.2%, -9.36%, -13.98%, respectively, with annualized returns of -4.4%, -1.95%, -13.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000686.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7.35 | 7.26 | 7.26 | 7.36 | 7.25 | 12.47M |
| October 21, 2026 | 7.42 | 7.33 | 7.33 | 7.43 | 7.32 | 9.34M |
| October 20, 2026 | 7.47 | 7.41 | 7.41 | 7.48 | 7.37 | 11.81M |
| October 19, 2026 | 7.42 | 7.48 | 7.48 | 7.53 | 7.4 | 12.66M |
| October 16, 2026 | 7.61 | 7.45 | 7.45 | 7.61 | 7.39 | 17.45M |
| October 15, 2026 | 7.56 | 7.57 | 7.57 | 7.65 | 7.51 | 14.27M |
| October 14, 2026 | 7.56 | 7.62 | 7.62 | 7.65 | 7.56 | 10.2M |
| October 13, 2026 | 7.58 | 7.58 | 7.58 | 7.67 | 7.53 | 10.02M |
| October 12, 2026 | 7.56 | 7.6 | 7.6 | 7.63 | 7.55 | 10.03M |
| October 09, 2026 | 7.43 | 7.57 | 7.57 | 7.62 | 7.43 | 16.09M |
| October 08, 2026 | 7.53 | 7.44 | 7.44 | 7.58 | 7.4 | 11.67M |
| September 30, 2026 | 7.53 | 7.53 | 7.53 | 7.55 | 7.51 | 7.86M |
| September 29, 2026 | 7.48 | 7.51 | 7.51 | 7.54 | 7.48 | 7.73M |
| September 28, 2026 | 7.62 | 7.5 | 7.5 | 7.65 | 7.48 | 12.14M |
| September 24, 2026 | 7.73 | 7.64 | 7.64 | 7.74 | 7.62 | 10.98M |
| September 23, 2026 | 7.69 | 7.74 | 7.74 | 7.83 | 7.69 | 9.01M |
| September 22, 2026 | 7.69 | 7.8 | 7.8 | 7.86 | 7.69 | 11.63M |
| September 21, 2026 | 7.73 | 7.81 | 7.81 | 7.83 | 7.72 | 13.75M |
| September 18, 2026 | 7.69 | 7.73 | 7.73 | 7.76 | 7.68 | 12.26M |
| September 17, 2026 | 7.7 | 7.66 | 7.66 | 7.76 | 7.65 | 9.81M |
| September 16, 2026 | 7.99 | 7.74 | 7.74 | 7.99 | 7.61 | 14.58M |
| September 15, 2026 | 7.74 | 7.67 | 7.67 | 7.78 | 7.67 | 8.9M |
| September 11, 2026 | 7.99 | 7.75 | 7.75 | 7.99 | 7.72 | 28.78M |
| September 10, 2026 | 7.96 | 8.03 | 8.03 | 8.06 | 7.95 | 13.55M |
| September 09, 2026 | 8.13 | 7.98 | 7.98 | 8.13 | 7.94 | 12.04M |
| September 08, 2026 | 7.98 | 8 | 8 | 8.05 | 7.95 | 11.38M |
| September 07, 2026 | 8.11 | 7.98 | 7.98 | 8.14 | 7.98 | 20.4M |
| September 04, 2026 | 8.13 | 8.11 | 8.11 | 8.21 | 8.08 | 19.94M |
| September 03, 2026 | 8.07 | 8.11 | 8.11 | 8.21 | 8.06 | 17.87M |
| September 02, 2026 | 8.17 | 8.06 | 8.06 | 8.25 | 8.03 | 18.75M |
| September 01, 2026 | 8.11 | 8.21 | 8.21 | 8.29 | 8.1 | 26.35M |
| August 31, 2026 | 8.12 | 8.14 | 8.14 | 8.16 | 8.03 | 19.75M |
| August 28, 2026 | 8.13 | 8.14 | 8.14 | 8.17 | 8.05 | 20.06M |
| August 27, 2026 | 8.03 | 8.14 | 8.14 | 8.16 | 7.98 | 32.01M |
| August 26, 2026 | 7.85 | 8.02 | 8.02 | 8.08 | 7.84 | 27.44M |
| August 25, 2026 | 7.79 | 7.85 | 7.85 | 7.86 | 7.78 | 12.04M |
| August 24, 2026 | 7.76 | 7.8 | 7.8 | 7.83 | 7.63 | 24.69M |
| August 21, 2026 | 7.86 | 7.81 | 7.81 | 7.88 | 7.75 | 14.94M |
| August 20, 2026 | 7.86 | 7.86 | 7.86 | 7.9 | 7.8 | 12.82M |
| August 19, 2026 | 7.96 | 7.83 | 7.83 | 8 | 7.81 | 18.85M |
| August 18, 2026 | 8.07 | 7.97 | 7.97 | 8.08 | 7.91 | 16.78M |
| August 17, 2026 | 8 | 8.09 | 8.09 | 8.09 | 7.95 | 14.87M |
| August 14, 2026 | 8.1 | 8 | 8 | 8.14 | 8 | 19.81M |
| August 13, 2026 | 8.08 | 8.13 | 8.13 | 8.2 | 8.03 | 25.78M |
| August 12, 2026 | 8.03 | 8.06 | 8.06 | 8.1 | 8.01 | 10.77M |
| August 11, 2026 | 8.08 | 8.02 | 8.02 | 8.11 | 8.02 | 11.37M |
| August 10, 2026 | 8.07 | 8.08 | 8.08 | 8.14 | 8.04 | 16.56M |
| August 07, 2026 | 8.07 | 8.06 | 8.06 | 8.08 | 7.97 | 18.25M |
| August 06, 2026 | 8.16 | 8.08 | 8.08 | 8.18 | 8.04 | 16.07M |
| August 05, 2026 | 8.18 | 8.17 | 8.17 | 8.23 | 8.15 | 16.71M |
| August 04, 2026 | 8.2 | 8.17 | 8.17 | 8.23 | 8.14 | 14.03M |
| August 03, 2026 | 8.08 | 8.18 | 8.18 | 8.18 | 8.04 | 16.95M |
| July 31, 2026 | 8.12 | 8.11 | 8.11 | 8.15 | 8.07 | 23.09M |
| July 30, 2026 | 8 | 8.1 | 8.1 | 8.12 | 7.96 | 22.86M |
| July 29, 2026 | 7.9 | 8.04 | 8.04 | 8.08 | 7.88 | 22.3M |
| July 28, 2026 | 7.95 | 7.88 | 7.88 | 7.98 | 7.85 | 17.67M |
| July 27, 2026 | 7.92 | 8.01 | 8.01 | 8.02 | 7.86 | 14.77M |
| July 23, 2026 | 7.89 | 8.08 | 8.08 | 8.1 | 7.88 | 25.43M |
| July 22, 2026 | 8.04 | 7.93 | 7.93 | 8.06 | 7.87 | 30.34M |
| July 21, 2026 | 8.06 | 8.08 | 8.08 | 8.18 | 8.02 | 29.58M |
AD
