Orient Securities Company Limited (SHA:600958)
China
· Delayed Price · Currency is CNY 9.73
-0.14 (-1.42%)
At close: Mar 9, 2026
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.72 | 9.84 | 9.67 | 9.73 | 9.73 | -1.42% | 46,262,259 |
| Mar 6, 2026 | 9.76 | 9.91 | 9.74 | 9.87 | 9.87 | 1.02% | 32,661,520 |
| Mar 5, 2026 | 9.80 | 9.84 | 9.76 | 9.77 | 9.77 | 0.51% | 30,696,507 |
| Mar 4, 2026 | 9.78 | 9.84 | 9.66 | 9.72 | 9.72 | -1.52% | 56,735,060 |
| Mar 3, 2026 | 9.95 | 10.05 | 9.85 | 9.87 | 9.87 | -0.50% | 66,862,140 |
| Mar 2, 2026 | 10.01 | 10.04 | 9.87 | 9.92 | 9.92 | -1.88% | 75,004,480 |
| Feb 27, 2026 | 10.10 | 10.18 | 10.09 | 10.11 | 10.11 | -0.10% | 52,770,575 |
| Feb 26, 2026 | 10.19 | 10.21 | 10.10 | 10.12 | 10.12 | -0.59% | 59,466,600 |
| Feb 25, 2026 | 10.21 | 10.37 | 10.15 | 10.18 | 10.18 | -0.20% | 112,985,800 |
| Feb 24, 2026 | 10.26 | 10.28 | 10.18 | 10.20 | 10.20 | 0.20% | 29,212,570 |
| Feb 13, 2026 | 10.27 | 10.33 | 10.16 | 10.18 | 10.18 | -0.78% | 44,596,840 |
| Feb 12, 2026 | 10.35 | 10.36 | 10.25 | 10.26 | 10.26 | -0.97% | 41,519,400 |
| Feb 11, 2026 | 10.37 | 10.39 | 10.32 | 10.36 | 10.36 | -0.19% | 30,719,170 |
| Feb 10, 2026 | 10.41 | 10.42 | 10.37 | 10.38 | 10.38 | -0.29% | 30,522,240 |
| Feb 9, 2026 | 10.41 | 10.44 | 10.34 | 10.41 | 10.41 | 0.58% | 49,752,484 |
| Feb 6, 2026 | 10.26 | 10.47 | 10.25 | 10.35 | 10.35 | 0.10% | 66,687,380 |
| Feb 5, 2026 | 10.27 | 10.42 | 10.21 | 10.34 | 10.34 | 0.58% | 64,046,980 |
| Feb 4, 2026 | 10.14 | 10.32 | 10.09 | 10.28 | 10.28 | 1.28% | 71,650,200 |
| Feb 3, 2026 | 10.17 | 10.20 | 10.06 | 10.15 | 10.15 | 0.20% | 82,904,670 |
| Feb 2, 2026 | 10.22 | 10.34 | 10.11 | 10.13 | 10.13 | -0.98% | 89,801,382 |
| Jan 30, 2026 | 10.39 | 10.42 | 10.22 | 10.23 | 10.23 | -1.92% | 76,400,760 |
| Jan 29, 2026 | 10.30 | 10.44 | 10.17 | 10.43 | 10.43 | 1.16% | 146,958,566 |
| Jan 28, 2026 | 10.39 | 10.58 | 10.28 | 10.31 | 10.31 | -0.77% | 118,585,830 |
| Jan 27, 2026 | 10.45 | 10.46 | 10.31 | 10.39 | 10.39 | -0.76% | 74,500,470 |
| Jan 26, 2026 | 10.44 | 10.64 | 10.41 | 10.47 | 10.47 | 0.19% | 112,592,900 |
| Jan 23, 2026 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | -0.10% | 72,363,411 |
| Jan 22, 2026 | 10.44 | 10.58 | 10.43 | 10.46 | 10.46 | 0.38% | 52,959,101 |
| Jan 21, 2026 | 10.54 | 10.56 | 10.39 | 10.42 | 10.42 | -1.33% | 78,634,422 |
| Jan 20, 2026 | 10.51 | 10.60 | 10.47 | 10.56 | 10.56 | 0.48% | 53,458,670 |
| Jan 19, 2026 | 10.51 | 10.56 | 10.45 | 10.51 | 10.51 | -0.10% | 59,005,520 |
| Jan 16, 2026 | 10.72 | 10.77 | 10.51 | 10.52 | 10.52 | -1.31% | 85,473,680 |
| Jan 15, 2026 | 10.88 | 10.94 | 10.63 | 10.66 | 10.66 | -2.56% | 99,896,390 |
| Jan 14, 2026 | 10.99 | 11.21 | 10.85 | 10.94 | 10.94 | -0.64% | 125,939,900 |
| Jan 13, 2026 | 11.02 | 11.23 | 10.97 | 11.01 | 11.01 | 0.18% | 118,616,183 |
| Jan 12, 2026 | 10.91 | 11.02 | 10.82 | 10.99 | 10.99 | 0.73% | 97,743,500 |
| Jan 9, 2026 | 10.90 | 11.00 | 10.80 | 10.91 | 10.91 | -0.27% | 106,971,926 |
| Jan 8, 2026 | 11.24 | 11.24 | 10.91 | 10.94 | 10.94 | -3.10% | 137,794,179 |
| Jan 7, 2026 | 11.42 | 11.42 | 11.20 | 11.29 | 11.29 | -1.22% | 85,406,380 |
| Jan 6, 2026 | 11.10 | 11.45 | 11.10 | 11.43 | 11.43 | 2.70% | 148,100,600 |
| Jan 5, 2026 | 10.89 | 11.18 | 10.87 | 11.13 | 11.13 | 2.11% | 97,056,720 |
| Dec 31, 2025 | 10.86 | 11.05 | 10.85 | 10.90 | 10.90 | 0.37% | 58,953,970 |
| Dec 30, 2025 | 10.88 | 10.96 | 10.81 | 10.86 | 10.86 | -0.73% | 49,617,530 |
| Dec 29, 2025 | 10.99 | 11.11 | 10.89 | 10.94 | 10.94 | -0.18% | 57,932,400 |
| Dec 26, 2025 | 10.83 | 11.14 | 10.83 | 10.96 | 10.96 | 1.20% | 103,703,700 |
| Dec 25, 2025 | 10.74 | 10.87 | 10.70 | 10.83 | 10.83 | 0.74% | 50,988,290 |
| Dec 24, 2025 | 10.67 | 10.79 | 10.67 | 10.75 | 10.75 | 0.19% | 48,732,080 |
| Dec 23, 2025 | 10.71 | 10.86 | 10.67 | 10.73 | 10.73 | 0.28% | 50,877,400 |
| Dec 22, 2025 | 10.76 | 10.83 | 10.69 | 10.70 | 10.70 | -0.83% | 48,228,300 |
| Dec 19, 2025 | 10.77 | 10.90 | 10.74 | 10.79 | 10.79 | -0.09% | 47,117,124 |
| Dec 18, 2025 | 10.94 | 10.99 | 10.77 | 10.80 | 10.80 | -2.17% | 71,627,800 |
| Dec 17, 2025 | 10.74 | 11.14 | 10.71 | 11.04 | 11.04 | 2.99% | 104,810,000 |
| Dec 16, 2025 | 10.80 | 10.88 | 10.70 | 10.72 | 10.72 | -0.83% | 44,756,110 |
| Dec 15, 2025 | 10.55 | 10.94 | 10.51 | 10.81 | 10.81 | 2.08% | 97,335,700 |
| Dec 12, 2025 | 10.60 | 10.67 | 10.51 | 10.59 | 10.59 | -0.09% | 60,662,020 |
| Dec 11, 2025 | 10.80 | 10.83 | 10.56 | 10.60 | 10.60 | -2.12% | 45,701,170 |
| Dec 10, 2025 | 10.70 | 10.87 | 10.61 | 10.83 | 10.83 | 0.74% | 63,332,400 |
| Dec 9, 2025 | 10.78 | 10.79 | 10.67 | 10.75 | 10.75 | -0.56% | 61,473,870 |
| Dec 8, 2025 | 10.72 | 11.04 | 10.62 | 10.81 | 10.81 | 2.66% | 161,803,800 |
| Dec 5, 2025 | 10.26 | 10.59 | 10.22 | 10.53 | 10.53 | 2.83% | 96,945,715 |
| Dec 4, 2025 | 10.21 | 10.29 | 10.14 | 10.24 | 10.24 | 0.39% | 35,709,602 |
| Dec 3, 2025 | 10.28 | 10.34 | 10.18 | 10.20 | 10.20 | -0.78% | 35,474,700 |
| Dec 2, 2025 | 10.45 | 10.46 | 10.26 | 10.28 | 10.28 | -1.63% | 38,628,580 |
| Dec 1, 2025 | 10.38 | 10.49 | 10.36 | 10.45 | 10.45 | 0.38% | 41,042,170 |
| Nov 28, 2025 | 10.29 | 10.42 | 10.24 | 10.41 | 10.41 | 0.97% | 41,940,240 |
| Nov 27, 2025 | 10.34 | 10.42 | 10.30 | 10.31 | 10.31 | -0.29% | 35,432,442 |
| Nov 26, 2025 | 10.40 | 10.42 | 10.33 | 10.34 | 10.34 | -0.58% | 35,405,697 |
| Nov 25, 2025 | 10.46 | 10.49 | 10.38 | 10.40 | 10.40 | -0.38% | 51,875,562 |
| Nov 24, 2025 | 10.44 | 10.50 | 10.35 | 10.44 | 10.44 | 0.38% | 45,794,465 |
| Nov 21, 2025 | 10.65 | 10.82 | 10.40 | 10.40 | 10.40 | -3.26% | 93,672,918 |
| Nov 20, 2025 | 10.87 | 11.13 | 10.73 | 10.75 | 10.75 | 1.13% | 174,823,300 |
| Nov 19, 2025 | 10.56 | 10.75 | 10.55 | 10.63 | 10.63 | 0.66% | 53,307,430 |
| Nov 18, 2025 | 10.59 | 10.66 | 10.54 | 10.56 | 10.56 | -0.38% | 42,523,180 |
| Nov 17, 2025 | 10.66 | 10.70 | 10.58 | 10.60 | 10.60 | -0.75% | 47,758,300 |
| Nov 14, 2025 | 10.73 | 10.80 | 10.67 | 10.68 | 10.68 | -1.02% | 41,256,470 |
| Nov 13, 2025 | 10.63 | 10.81 | 10.63 | 10.79 | 10.79 | 1.22% | 56,330,570 |
| Nov 12, 2025 | 10.73 | 10.77 | 10.61 | 10.66 | 10.66 | -0.84% | 52,127,200 |
| Nov 11, 2025 | 10.87 | 10.95 | 10.73 | 10.75 | 10.75 | -1.10% | 64,987,580 |
| Nov 10, 2025 | 10.72 | 10.93 | 10.67 | 10.87 | 10.87 | 1.21% | 65,256,170 |
| Nov 7, 2025 | 10.81 | 10.83 | 10.71 | 10.74 | 10.74 | -1.01% | 52,919,960 |
| Nov 6, 2025 | 10.74 | 10.89 | 10.73 | 10.85 | 10.85 | 1.31% | 68,408,580 |
| Nov 5, 2025 | 10.69 | 10.78 | 10.68 | 10.71 | 10.71 | -0.56% | 44,760,910 |
| Nov 4, 2025 | 10.85 | 10.88 | 10.72 | 10.77 | 10.77 | -1.19% | 64,105,950 |
| Nov 3, 2025 | 10.89 | 10.94 | 10.77 | 10.90 | 10.90 | 0.09% | 67,879,940 |
| Oct 31, 2025 | 11.22 | 11.24 | 10.89 | 10.89 | 10.89 | -4.05% | 187,645,100 |
| Oct 30, 2025 | 11.60 | 11.64 | 11.30 | 11.35 | 11.35 | -2.58% | 119,817,700 |
| Oct 29, 2025 | 11.22 | 11.74 | 11.22 | 11.65 | 11.65 | 3.65% | 153,046,100 |
| Oct 28, 2025 | 11.29 | 11.32 | 11.16 | 11.24 | 11.24 | -1.40% | 72,945,410 |
| Oct 27, 2025 | 11.36 | 11.55 | 11.30 | 11.40 | 11.28 | 1.24% | 121,653,100 |
| Oct 24, 2025 | 11.16 | 11.32 | 11.12 | 11.26 | 11.14 | 0.90% | 83,852,100 |
| Oct 23, 2025 | 11.09 | 11.18 | 10.89 | 11.16 | 11.04 | 0.27% | 69,741,070 |
| Oct 22, 2025 | 11.16 | 11.17 | 11.04 | 11.13 | 11.01 | -0.62% | 58,668,680 |
| Oct 21, 2025 | 11.15 | 11.39 | 11.15 | 11.20 | 11.08 | 0.36% | 106,241,600 |
| Oct 20, 2025 | 11.47 | 11.52 | 11.10 | 11.16 | 11.04 | -1.67% | 117,438,200 |
| Oct 17, 2025 | 11.55 | 11.74 | 11.32 | 11.35 | 11.23 | -1.73% | 136,715,200 |
| Oct 16, 2025 | 11.44 | 11.74 | 11.40 | 11.55 | 11.43 | 0.17% | 126,774,000 |
| Oct 15, 2025 | 11.45 | 11.57 | 11.20 | 11.53 | 11.41 | 1.32% | 132,354,500 |
| Oct 14, 2025 | 11.41 | 11.72 | 11.31 | 11.38 | 11.26 | -0.09% | 144,429,500 |
| Oct 13, 2025 | 11.24 | 11.51 | 11.21 | 11.39 | 11.27 | -1.81% | 124,298,900 |
| Oct 10, 2025 | 11.29 | 11.79 | 11.28 | 11.60 | 11.48 | 1.67% | 168,623,900 |
| Oct 9, 2025 | 11.39 | 11.47 | 11.11 | 11.41 | 11.29 | -0.26% | 129,497,200 |