Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 11.16
-0.09 (-0.80%)
Aug 1, 2025, 3:00 PM CST
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.19 | 11.29 | 11.09 | 11.16 | 11.16 | -0.80% | 73,933,900 |
| Jul 31, 2025 | 11.48 | 11.63 | 11.16 | 11.25 | 11.25 | -2.60% | 117,015,063 |
| Jul 30, 2025 | 11.51 | 11.85 | 11.37 | 11.55 | 11.55 | 0.43% | 123,983,807 |
| Jul 29, 2025 | 11.55 | 11.56 | 11.24 | 11.50 | 11.50 | -0.86% | 97,985,986 |
| Jul 28, 2025 | 11.60 | 11.75 | 11.40 | 11.60 | 11.60 | -0.26% | 100,819,711 |
| Jul 25, 2025 | 11.50 | 11.75 | 11.33 | 11.63 | 11.63 | 1.13% | 149,015,003 |
| Jul 24, 2025 | 10.83 | 11.67 | 10.81 | 11.50 | 11.50 | 5.22% | 192,451,064 |
| Jul 23, 2025 | 10.98 | 11.17 | 10.89 | 10.93 | 10.93 | -0.55% | 132,528,604 |
| Jul 22, 2025 | 10.83 | 11.00 | 10.75 | 10.99 | 10.99 | 1.20% | 121,324,748 |
| Jul 21, 2025 | 10.34 | 10.95 | 10.32 | 10.86 | 10.86 | 5.03% | 155,244,930 |
| Jul 18, 2025 | 10.27 | 10.45 | 10.21 | 10.34 | 10.34 | 0.78% | 65,564,261 |
| Jul 17, 2025 | 10.20 | 10.30 | 10.13 | 10.26 | 10.26 | 0.20% | 57,930,693 |
| Jul 16, 2025 | 10.22 | 10.33 | 10.11 | 10.24 | 10.24 | -0.39% | 70,714,270 |
| Jul 15, 2025 | 10.30 | 10.61 | 10.24 | 10.28 | 10.28 | 0.78% | 124,325,365 |
| Jul 14, 2025 | 10.45 | 10.47 | 10.18 | 10.20 | 10.20 | -2.02% | 113,014,261 |
| Jul 11, 2025 | 9.95 | 10.62 | 9.88 | 10.41 | 10.41 | 5.90% | 269,716,960 |
| Jul 10, 2025 | 9.74 | 9.88 | 9.72 | 9.83 | 9.83 | 0.92% | 46,523,656 |
| Jul 9, 2025 | 9.77 | 9.85 | 9.73 | 9.74 | 9.74 | -0.10% | 43,377,951 |
| Jul 8, 2025 | 9.66 | 9.79 | 9.66 | 9.75 | 9.75 | 0.93% | 33,024,649 |
| Jul 7, 2025 | 9.67 | 9.70 | 9.63 | 9.66 | 9.66 | -0.10% | 21,790,683 |
| Jul 4, 2025 | 9.68 | 9.80 | 9.61 | 9.67 | 9.67 | -0.10% | 37,702,952 |
| Jul 3, 2025 | 9.64 | 9.71 | 9.62 | 9.68 | 9.68 | 0.73% | 28,075,703 |
| Jul 2, 2025 | 9.65 | 9.66 | 9.58 | 9.61 | 9.61 | -0.31% | 24,835,781 |
| Jul 1, 2025 | 9.68 | 9.69 | 9.59 | 9.64 | 9.64 | -0.41% | 29,137,217 |
| Jun 30, 2025 | 9.72 | 9.77 | 9.62 | 9.68 | 9.68 | -0.41% | 35,248,715 |
| Jun 27, 2025 | 9.80 | 9.97 | 9.70 | 9.72 | 9.72 | -1.52% | 57,957,421 |
| Jun 26, 2025 | 9.94 | 9.97 | 9.79 | 9.87 | 9.77 | -0.70% | 57,128,743 |
| Jun 25, 2025 | 9.64 | 9.98 | 9.62 | 9.94 | 9.84 | 3.22% | 102,381,965 |
| Jun 24, 2025 | 9.45 | 9.70 | 9.45 | 9.63 | 9.53 | 2.12% | 52,951,600 |
| Jun 23, 2025 | 9.26 | 9.48 | 9.23 | 9.43 | 9.33 | 1.51% | 27,084,685 |
| Jun 20, 2025 | 9.31 | 9.38 | 9.29 | 9.29 | 9.20 | -0.21% | 15,074,712 |
| Jun 19, 2025 | 9.51 | 9.52 | 9.29 | 9.31 | 9.22 | -2.21% | 29,957,616 |
| Jun 18, 2025 | 9.61 | 9.64 | 9.47 | 9.52 | 9.42 | -1.45% | 23,971,281 |
| Jun 17, 2025 | 9.61 | 9.66 | 9.59 | 9.66 | 9.56 | 0.21% | 23,587,864 |
| Jun 16, 2025 | 9.50 | 9.65 | 9.50 | 9.64 | 9.54 | 1.05% | 29,541,664 |
| Jun 13, 2025 | 9.57 | 9.64 | 9.47 | 9.54 | 9.44 | -0.21% | 34,521,976 |
| Jun 12, 2025 | 9.59 | 9.66 | 9.54 | 9.56 | 9.46 | -0.52% | 39,977,900 |
| Jun 11, 2025 | 9.48 | 9.72 | 9.46 | 9.61 | 9.51 | 1.59% | 47,240,658 |
| Jun 10, 2025 | 9.58 | 9.58 | 9.40 | 9.46 | 9.36 | -1.05% | 24,808,252 |
| Jun 9, 2025 | 9.61 | 9.67 | 9.53 | 9.56 | 9.46 | 0.53% | 26,633,926 |
| Jun 6, 2025 | 9.62 | 9.63 | 9.50 | 9.51 | 9.41 | -0.94% | 22,275,200 |
| Jun 5, 2025 | 9.58 | 9.64 | 9.55 | 9.60 | 9.50 | 0.21% | 29,850,610 |
| Jun 4, 2025 | 9.49 | 9.60 | 9.46 | 9.58 | 9.48 | 0.84% | 33,450,224 |
| Jun 3, 2025 | 9.30 | 9.52 | 9.25 | 9.50 | 9.40 | 1.82% | 38,189,634 |
| May 30, 2025 | 9.31 | 9.35 | 9.27 | 9.33 | 9.24 | 0.11% | 17,896,460 |
| May 29, 2025 | 9.20 | 9.34 | 9.20 | 9.32 | 9.23 | 1.30% | 23,192,886 |
| May 28, 2025 | 9.25 | 9.27 | 9.18 | 9.20 | 9.11 | -0.65% | 14,351,892 |
| May 27, 2025 | 9.24 | 9.28 | 9.21 | 9.26 | 9.17 | 0.11% | 14,889,669 |
| May 26, 2025 | 9.25 | 9.31 | 9.22 | 9.25 | 9.16 | -0.22% | 17,930,566 |
| May 23, 2025 | 9.37 | 9.38 | 9.23 | 9.27 | 9.18 | -0.96% | 25,831,449 |