UK markets open in 6 hours 23 minutes
NIKKEI 225
38,143.53 -671.03 (-1.73%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.28 -0.17 (-0.22%) GOLD FUTURES
2,341.00 -8.10 (-0.34%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,634.25 +470.16 (+0.90%)
Northeast Securities Co., Ltd. (000686.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.00 | 6.00 | 5.56 | 5.88 | 5.88 | 89,349,082 |
| 13 Jun 2024 | 6.08 | 6.10 | 5.94 | 5.99 | 5.99 | 27,418,710 |
| 12 Jun 2024 | 6.16 | 6.17 | 6.09 | 6.09 | 6.09 | 16,037,520 |
| 11 Jun 2024 | 6.16 | 6.21 | 6.11 | 6.15 | 6.15 | 10,760,659 |
| 07 Jun 2024 | 6.23 | 6.28 | 6.07 | 6.18 | 6.18 | 16,402,799 |
| 06 Jun 2024 | 6.34 | 6.38 | 6.20 | 6.22 | 6.22 | 13,969,239 |
| 05 Jun 2024 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | 7,930,945 |
| 04 Jun 2024 | 6.37 | 6.43 | 6.35 | 6.42 | 6.42 | 7,360,321 |
| 03 Jun 2024 | 6.51 | 6.54 | 6.35 | 6.38 | 6.38 | 12,426,099 |
| 31 May 2024 | 6.54 | 6.59 | 6.52 | 6.53 | 6.53 | 4,832,922 |
| 30 May 2024 | 6.54 | 6.58 | 6.51 | 6.53 | 6.53 | 5,459,500 |
| 29 May 2024 | 6.54 | 6.62 | 6.54 | 6.56 | 6.56 | 6,767,020 |
| 28 May 2024 | 6.58 | 6.59 | 6.54 | 6.55 | 6.55 | 6,180,540 |
| 27 May 2024 | 6.55 | 6.60 | 6.53 | 6.60 | 6.60 | 6,927,500 |
| 24 May 2024 | 6.59 | 6.65 | 6.55 | 6.55 | 6.55 | 8,087,857 |
| 23 May 2024 | 6.69 | 6.71 | 6.60 | 6.61 | 6.61 | 14,079,631 |
| 22 May 2024 | 6.73 | 6.80 | 6.72 | 6.73 | 6.73 | 13,902,240 |
| 22 May 2024 | 0.1 Dividend | |||||
| 21 May 2024 | 6.79 | 6.82 | 6.77 | 6.81 | 6.71 | 13,871,514 |
| 20 May 2024 | 6.82 | 6.89 | 6.81 | 6.82 | 6.72 | 14,280,058 |
| 17 May 2024 | 6.74 | 6.85 | 6.72 | 6.84 | 6.74 | 14,841,880 |
| 16 May 2024 | 6.72 | 6.79 | 6.72 | 6.73 | 6.63 | 15,082,622 |
| 15 May 2024 | 6.87 | 6.89 | 6.71 | 6.72 | 6.62 | 20,914,816 |
| 14 May 2024 | 6.78 | 6.85 | 6.76 | 6.85 | 6.75 | 13,700,702 |
| 13 May 2024 | 6.81 | 6.86 | 6.71 | 6.82 | 6.72 | 16,897,944 |
| 10 May 2024 | 6.82 | 6.85 | 6.76 | 6.83 | 6.73 | 16,540,700 |
| 09 May 2024 | 6.75 | 6.83 | 6.74 | 6.81 | 6.71 | 11,966,714 |
| 08 May 2024 | 6.83 | 6.84 | 6.75 | 6.75 | 6.65 | 14,302,097 |
| 07 May 2024 | 6.87 | 6.87 | 6.79 | 6.85 | 6.75 | 18,619,976 |
| 06 May 2024 | 6.93 | 6.98 | 6.85 | 6.87 | 6.77 | 26,917,880 |
| 30 Apr 2024 | 6.95 | 6.99 | 6.84 | 6.89 | 6.79 | 33,925,101 |
| 29 Apr 2024 | 6.99 | 7.15 | 6.95 | 7.11 | 7.01 | 51,965,234 |
| 26 Apr 2024 | 6.75 | 7.01 | 6.70 | 6.98 | 6.88 | 48,127,000 |
| 25 Apr 2024 | 6.63 | 6.69 | 6.60 | 6.62 | 6.52 | 11,021,372 |
| 24 Apr 2024 | 6.62 | 6.66 | 6.60 | 6.65 | 6.55 | 10,650,200 |
| 23 Apr 2024 | 6.64 | 6.69 | 6.59 | 6.61 | 6.51 | 14,241,252 |
| 22 Apr 2024 | 6.77 | 6.82 | 6.64 | 6.65 | 6.55 | 27,135,805 |
| 19 Apr 2024 | 6.78 | 7.03 | 6.75 | 6.85 | 6.75 | 41,965,951 |
| 18 Apr 2024 | 6.69 | 6.85 | 6.67 | 6.73 | 6.63 | 16,769,633 |
| 17 Apr 2024 | 6.60 | 6.70 | 6.56 | 6.70 | 6.60 | 16,807,727 |
| 16 Apr 2024 | 6.72 | 6.79 | 6.56 | 6.58 | 6.48 | 16,544,575 |
| 15 Apr 2024 | 6.70 | 6.84 | 6.50 | 6.78 | 6.68 | 18,889,913 |
| 12 Apr 2024 | 6.74 | 6.77 | 6.63 | 6.65 | 6.55 | 9,239,694 |
| 11 Apr 2024 | 6.72 | 6.81 | 6.70 | 6.74 | 6.64 | 6,956,305 |
| 10 Apr 2024 | 6.87 | 6.87 | 6.71 | 6.73 | 6.63 | 11,133,618 |
| 09 Apr 2024 | 6.82 | 6.88 | 6.81 | 6.87 | 6.77 | 6,498,178 |
| 08 Apr 2024 | 6.91 | 6.92 | 6.82 | 6.82 | 6.72 | 11,154,658 |
| 03 Apr 2024 | 6.92 | 6.99 | 6.91 | 6.95 | 6.85 | 12,690,448 |
| 02 Apr 2024 | 6.95 | 7.03 | 6.92 | 6.95 | 6.85 | 16,663,865 |
| 01 Apr 2024 | 6.91 | 6.98 | 6.86 | 6.93 | 6.83 | 17,511,539 |
| 29 Mar 2024 | 6.72 | 6.79 | 6.70 | 6.81 | 6.71 | 6,502,531 |
| 28 Mar 2024 | 6.72 | 6.81 | 6.69 | 6.75 | 6.65 | 12,228,779 |
| 27 Mar 2024 | 6.76 | 6.79 | 6.65 | 6.65 | 6.55 | 11,281,100 |
| 26 Mar 2024 | 6.78 | 6.82 | 6.74 | 6.78 | 6.68 | 10,955,744 |
| 25 Mar 2024 | 6.91 | 6.91 | 6.75 | 6.77 | 6.67 | 16,599,460 |
| 22 Mar 2024 | 7.05 | 7.07 | 6.91 | 6.93 | 6.83 | 17,931,806 |
| 21 Mar 2024 | 7.05 | 7.13 | 7.04 | 7.05 | 6.95 | 14,902,687 |
| 20 Mar 2024 | 7.03 | 7.07 | 7.01 | 7.05 | 6.95 | 12,103,149 |
| 19 Mar 2024 | 7.14 | 7.14 | 7.04 | 7.04 | 6.94 | 15,422,354 |
| 18 Mar 2024 | 7.07 | 7.20 | 7.06 | 7.16 | 7.05 | 27,389,920 |
| 15 Mar 2024 | 6.97 | 7.06 | 6.95 | 7.05 | 6.95 | 15,058,938 |
| 14 Mar 2024 | 7.01 | 7.07 | 6.94 | 6.98 | 6.88 | 14,059,140 |
| 13 Mar 2024 | 7.08 | 7.10 | 7.00 | 7.03 | 6.93 | 15,766,923 |
| 12 Mar 2024 | 7.11 | 7.14 | 7.01 | 7.09 | 6.99 | 21,720,737 |
| 11 Mar 2024 | 7.00 | 7.08 | 6.99 | 7.08 | 6.98 | 16,987,533 |
| 08 Mar 2024 | 6.98 | 7.02 | 6.95 | 7.00 | 6.90 | 14,308,960 |
| 07 Mar 2024 | 7.04 | 7.11 | 6.97 | 6.98 | 6.88 | 18,026,242 |
| 06 Mar 2024 | 7.06 | 7.14 | 7.01 | 7.05 | 6.95 | 18,698,950 |
| 05 Mar 2024 | 7.10 | 7.11 | 7.04 | 7.07 | 6.97 | 14,851,600 |
| 04 Mar 2024 | 7.19 | 7.21 | 7.07 | 7.10 | 7.00 | 17,072,221 |
| 01 Mar 2024 | 7.18 | 7.28 | 7.13 | 7.21 | 7.10 | 27,662,547 |
| 29 Feb 2024 | 7.00 | 7.18 | 7.00 | 7.18 | 7.07 | 29,505,754 |
| 28 Feb 2024 | 7.20 | 7.34 | 7.01 | 7.02 | 6.92 | 51,959,739 |
| 27 Feb 2024 | 7.05 | 7.16 | 7.01 | 7.16 | 7.05 | 23,634,925 |
| 26 Feb 2024 | 7.08 | 7.11 | 7.03 | 7.05 | 6.95 | 20,380,364 |
| 23 Feb 2024 | 7.12 | 7.15 | 7.02 | 7.11 | 7.01 | 29,408,000 |
| 22 Feb 2024 | 6.99 | 7.15 | 6.93 | 7.12 | 7.02 | 35,464,193 |
| 21 Feb 2024 | 6.84 | 7.32 | 6.78 | 7.08 | 6.98 | 54,141,268 |
| 20 Feb 2024 | 6.79 | 6.94 | 6.71 | 6.88 | 6.78 | 17,906,881 |
| 19 Feb 2024 | 6.89 | 6.89 | 6.60 | 6.80 | 6.70 | 24,430,350 |
| 08 Feb 2024 | 6.90 | 7.11 | 6.83 | 6.88 | 6.78 | 32,953,211 |
| 07 Feb 2024 | 6.63 | 6.90 | 6.58 | 6.86 | 6.76 | 31,119,834 |
| 06 Feb 2024 | 6.10 | 6.75 | 6.09 | 6.68 | 6.58 | 31,551,810 |
| 05 Feb 2024 | 6.41 | 6.45 | 6.03 | 6.14 | 6.05 | 28,506,982 |
| 02 Feb 2024 | 6.57 | 6.65 | 6.25 | 6.44 | 6.35 | 21,886,888 |
| 01 Feb 2024 | 6.63 | 6.78 | 6.54 | 6.58 | 6.48 | 17,667,881 |
| 31 Jan 2024 | 6.72 | 6.78 | 6.57 | 6.68 | 6.58 | 20,010,694 |
| 30 Jan 2024 | 6.82 | 6.92 | 6.71 | 6.72 | 6.62 | 15,555,960 |
| 29 Jan 2024 | 6.98 | 7.05 | 6.89 | 6.89 | 6.79 | 19,760,860 |
| 26 Jan 2024 | 6.91 | 7.05 | 6.89 | 6.97 | 6.87 | 18,978,448 |
| 25 Jan 2024 | 6.84 | 6.99 | 6.79 | 6.95 | 6.85 | 26,594,464 |
| 24 Jan 2024 | 6.63 | 6.93 | 6.55 | 6.89 | 6.79 | 27,263,713 |
| 23 Jan 2024 | 6.41 | 6.70 | 6.35 | 6.62 | 6.52 | 16,846,037 |
| 22 Jan 2024 | 6.74 | 6.79 | 6.40 | 6.44 | 6.35 | 19,972,567 |
| 19 Jan 2024 | 6.74 | 6.80 | 6.68 | 6.75 | 6.65 | 14,178,427 |
| 18 Jan 2024 | 6.81 | 6.83 | 6.61 | 6.78 | 6.68 | 26,105,834 |
| 17 Jan 2024 | 6.96 | 6.99 | 6.83 | 6.84 | 6.74 | 14,934,483 |
| 16 Jan 2024 | 6.86 | 6.99 | 6.83 | 6.97 | 6.87 | 17,115,232 |
| 15 Jan 2024 | 6.87 | 6.94 | 6.84 | 6.87 | 6.77 | 8,099,394 |
| 12 Jan 2024 | 6.97 | 7.01 | 6.88 | 6.89 | 6.79 | 16,528,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.