Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 9.27
+0.21 (2.32%)
Apr 10, 2026, 3:00 PM CST
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |