Northeast Securities Co., Ltd. (000686.SZ) SHZ
8.30
-0.09(-1.07%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.30
-0.09(-1.07%)
Currency In CNY
If you invested ¥1000 in Northeast Securities Co., Ltd. (000686.SZ) 10 years ago, it would be worth ¥779.34 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,076.52, while ¥1000 invested 1 year ago would be worth ¥1,109.63. This corresponds to total returns of -22.07%, 7.65%, 10.96%, respectively, with annualized returns of -2.46%, 1.48%, 10.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 8.22 | 8.39 | 8.39 | 8.46 | 8.2 | 23.08M |
| April 21, 2026 | 8.3 | 8.25 | 8.25 | 8.32 | 8.23 | 13.43M |
| April 20, 2026 | 8.3 | 8.31 | 8.31 | 8.35 | 8.28 | 11.14M |
| April 17, 2026 | 8.33 | 8.3 | 8.3 | 8.35 | 8.27 | 10.9M |
| April 16, 2026 | 8.35 | 8.35 | 8.35 | 8.38 | 8.3 | 16.17M |
| April 15, 2026 | 8.39 | 8.33 | 8.33 | 8.4 | 8.31 | 11.68M |
| April 14, 2026 | 8.38 | 8.37 | 8.37 | 8.41 | 8.29 | 17.55M |
| April 13, 2026 | 8.2 | 8.33 | 8.33 | 8.4 | 8.17 | 21.16M |
| April 10, 2026 | 8.17 | 8.27 | 8.27 | 8.44 | 8.15 | 34.82M |
| April 09, 2026 | 8.15 | 8.07 | 8.07 | 8.18 | 8.07 | 14.37M |
| April 08, 2026 | 8.1 | 8.24 | 8.24 | 8.24 | 8.1 | 21.53M |
| April 07, 2026 | 7.95 | 7.96 | 7.96 | 8.01 | 7.91 | 7.73M |
| April 03, 2026 | 8.07 | 7.95 | 7.95 | 8.09 | 7.94 | 10.83M |
| April 02, 2026 | 8.13 | 8.05 | 8.05 | 8.13 | 8.01 | 10.49M |
| April 01, 2026 | 8.15 | 8.14 | 8.14 | 8.17 | 8.1 | 11.25M |
| March 31, 2026 | 8.11 | 8.06 | 8.06 | 8.2 | 8.05 | 12.84M |
| March 30, 2026 | 8 | 8.11 | 8.11 | 8.13 | 7.97 | 14.2M |
| March 27, 2026 | 7.94 | 8.05 | 8.05 | 8.09 | 7.93 | 11.81M |
| March 26, 2026 | 8.09 | 8 | 8 | 8.12 | 7.97 | 13.93M |
| March 25, 2026 | 8 | 8.11 | 8.11 | 8.15 | 7.99 | 19.88M |
| March 24, 2026 | 7.95 | 7.99 | 7.99 | 8.01 | 7.83 | 20.3M |
| March 23, 2026 | 8.43 | 7.85 | 7.85 | 8.43 | 7.79 | 32.84M |
| March 20, 2026 | 8.43 | 8.25 | 8.25 | 8.47 | 8.25 | 19.36M |
| March 19, 2026 | 8.52 | 8.42 | 8.42 | 8.55 | 8.4 | 18.97M |
| March 18, 2026 | 8.59 | 8.56 | 8.56 | 8.61 | 8.52 | 14.61M |
| March 17, 2026 | 8.6 | 8.58 | 8.58 | 8.75 | 8.58 | 27.11M |
| March 16, 2026 | 8.6 | 8.57 | 8.57 | 8.61 | 8.52 | 13.72M |
| March 13, 2026 | 8.62 | 8.61 | 8.61 | 8.72 | 8.58 | 15.62M |
| March 12, 2026 | 8.63 | 8.65 | 8.65 | 8.69 | 8.59 | 15M |
| March 11, 2026 | 8.66 | 8.65 | 8.65 | 8.69 | 8.62 | 16.46M |
| March 10, 2026 | 8.49 | 8.62 | 8.65 | 8.68 | 8.49 | 7.42M |
| March 09, 2026 | 8.6 | 8.58 | 8.58 | 8.61 | 8.51 | 16.55M |
| March 06, 2026 | 8.49 | 8.7 | 8.7 | 8.71 | 8.48 | 22.67M |
| March 05, 2026 | 8.58 | 8.53 | 8.53 | 8.61 | 8.49 | 19.23M |
| March 04, 2026 | 8.96 | 8.57 | 8.51 | 8.96 | 8.55 | 18.47M |
| March 03, 2026 | 8.88 | 8.78 | 8.78 | 8.95 | 8.73 | 27.19M |
| March 02, 2026 | 8.93 | 8.87 | 8.87 | 8.96 | 8.82 | 25.96M |
| February 27, 2026 | 8.96 | 9 | 9 | 9.03 | 8.95 | 18.39M |
| February 26, 2026 | 9.03 | 8.97 | 8.97 | 9.04 | 8.95 | 20.28M |
| February 25, 2026 | 8.94 | 9.03 | 9.03 | 9.08 | 8.94 | 23.75M |
| February 24, 2026 | 9 | 8.94 | 8.94 | 9 | 8.92 | 13.78M |
| February 13, 2026 | 9.04 | 8.91 | 8.91 | 9.06 | 8.91 | 23.38M |
| February 12, 2026 | 9.07 | 9.03 | 9.03 | 9.09 | 9.02 | 19.08M |
| February 11, 2026 | 9.09 | 9.08 | 9.08 | 9.11 | 9.06 | 13.86M |
| February 10, 2026 | 9.09 | 9.07 | 9.07 | 9.1 | 9.05 | 15.26M |
| February 09, 2026 | 9.1 | 9.1 | 9.1 | 9.15 | 9.07 | 19.83M |
| February 06, 2026 | 9.04 | 9.03 | 9.03 | 9.12 | 9.01 | 20.96M |
| February 05, 2026 | 9.08 | 9.1 | 9.1 | 9.15 | 9 | 35.3M |
| February 04, 2026 | 8.99 | 9.11 | 9.11 | 9.13 | 8.96 | 33.69M |
| February 03, 2026 | 9.01 | 9.03 | 9.03 | 9.03 | 8.9 | 31.95M |
| February 02, 2026 | 9.08 | 8.97 | 8.97 | 9.16 | 8.96 | 37.58M |
| January 30, 2026 | 9.18 | 9.08 | 9.08 | 9.24 | 9.06 | 35.53M |
| January 29, 2026 | 9.09 | 9.18 | 9.18 | 9.21 | 8.98 | 46.45M |
| January 28, 2026 | 9.08 | 9.1 | 9.1 | 9.19 | 9.06 | 36.08M |
| January 27, 2026 | 9.22 | 9.09 | 9.09 | 9.22 | 8.99 | 50.1M |
| January 26, 2026 | 9.23 | 9.24 | 9.24 | 9.34 | 9.19 | 62.29M |
| January 23, 2026 | 9.22 | 9.23 | 9.23 | 9.26 | 9.2 | 39.27M |
| January 22, 2026 | 9.21 | 9.21 | 9.21 | 9.27 | 9.19 | 36.59M |
| January 21, 2026 | 9.32 | 9.21 | 9.21 | 9.34 | 9.15 | 65.2M |
| January 20, 2026 | 9.26 | 9.3 | 9.3 | 9.31 | 9.21 | 42.23M |