Orient Securities Company Limited (SHA:600958)
China
· Delayed Price · Currency is CNY 9.34
+0.06 (0.65%)
Apr 21, 2026, 8:50 AM CST
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.29 | 9.39 | 9.18 | 9.34 | - | - | 75,747,498 |
| Apr 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Apr 17, 2026 | 9.29 | 9.39 | 9.18 | 9.34 | 9.34 | 0.65% | 75,747,498 |
| Apr 16, 2026 | 9.32 | 9.37 | 9.27 | 9.28 | 9.28 | - | 50,759,167 |
| Apr 15, 2026 | 9.38 | 9.38 | 9.26 | 9.28 | 9.28 | -0.64% | 33,464,870 |
| Apr 14, 2026 | 9.35 | 9.41 | 9.24 | 9.34 | 9.34 | 0.32% | 43,591,840 |
| Apr 13, 2026 | 9.20 | 9.36 | 9.18 | 9.31 | 9.31 | 0.43% | 45,095,600 |
| Apr 10, 2026 | 9.15 | 9.45 | 9.15 | 9.27 | 9.27 | 2.32% | 96,139,990 |
| Apr 9, 2026 | 9.18 | 9.19 | 9.02 | 9.06 | 9.06 | -2.05% | 46,880,370 |
| Apr 8, 2026 | 9.10 | 9.26 | 9.06 | 9.25 | 9.25 | 3.58% | 61,848,030 |
| Apr 7, 2026 | 8.87 | 8.93 | 8.85 | 8.93 | 8.93 | 0.79% | 23,810,360 |
| Apr 3, 2026 | 9.04 | 9.06 | 8.86 | 8.86 | 8.86 | -1.77% | 36,333,980 |
| Apr 2, 2026 | 9.13 | 9.13 | 8.99 | 9.02 | 9.02 | -1.53% | 34,118,380 |
| Apr 1, 2026 | 9.15 | 9.18 | 9.08 | 9.16 | 9.16 | 1.33% | 37,480,460 |
| Mar 31, 2026 | 9.10 | 9.19 | 9.03 | 9.04 | 9.04 | -0.66% | 30,967,480 |
| Mar 30, 2026 | 9.05 | 9.13 | 8.97 | 9.10 | 9.10 | -0.11% | 33,894,460 |
| Mar 27, 2026 | 8.98 | 9.13 | 8.96 | 9.11 | 9.11 | 1.00% | 31,268,660 |
| Mar 26, 2026 | 9.18 | 9.20 | 9.00 | 9.02 | 9.02 | -1.96% | 36,077,510 |
| Mar 25, 2026 | 9.14 | 9.26 | 9.12 | 9.20 | 9.20 | 0.77% | 44,878,680 |
| Mar 24, 2026 | 9.15 | 9.17 | 9.02 | 9.13 | 9.13 | 1.11% | 36,699,587 |
| Mar 23, 2026 | 9.26 | 9.33 | 8.99 | 9.03 | 9.03 | -4.44% | 69,883,409 |
| Mar 20, 2026 | 9.63 | 9.65 | 9.43 | 9.45 | 9.45 | -1.56% | 44,653,760 |
| Mar 19, 2026 | 9.66 | 9.68 | 9.58 | 9.60 | 9.60 | -1.23% | 41,852,240 |
| Mar 18, 2026 | 9.78 | 9.81 | 9.64 | 9.72 | 9.72 | -1.02% | 61,765,200 |
| Mar 17, 2026 | 9.72 | 9.95 | 9.72 | 9.82 | 9.82 | 1.13% | 72,044,190 |
| Mar 16, 2026 | 9.77 | 9.78 | 9.68 | 9.71 | 9.71 | -0.51% | 44,069,430 |
| Mar 13, 2026 | 9.79 | 9.87 | 9.75 | 9.76 | 9.76 | -0.41% | 39,389,146 |
| Mar 12, 2026 | 9.77 | 9.83 | 9.76 | 9.80 | 9.80 | - | 32,517,980 |
| Mar 11, 2026 | 9.80 | 9.82 | 9.75 | 9.80 | 9.80 | -0.20% | 41,266,050 |
| Mar 10, 2026 | 9.78 | 9.84 | 9.76 | 9.82 | 9.82 | 0.92% | 35,615,400 |
| 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 |