Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 10.60
-0.08 (-0.75%)
Nov 17, 2025, 3:00 PM CST
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.73 | 10.80 | 10.67 | 10.68 | 10.68 | -1.02% | 41,256,476 |
| Nov 13, 2025 | 10.63 | 10.81 | 10.63 | 10.79 | 10.79 | 1.22% | 56,330,571 |
| Nov 12, 2025 | 10.73 | 10.77 | 10.61 | 10.66 | 10.66 | -0.84% | 52,127,207 |
| Nov 11, 2025 | 10.87 | 10.95 | 10.73 | 10.75 | 10.75 | -1.10% | 64,987,581 |
| Nov 10, 2025 | 10.72 | 10.93 | 10.67 | 10.87 | 10.87 | 1.21% | 65,256,173 |
| Nov 7, 2025 | 10.81 | 10.83 | 10.71 | 10.74 | 10.74 | -1.01% | 52,919,963 |
| Nov 6, 2025 | 10.74 | 10.89 | 10.73 | 10.85 | 10.85 | 1.31% | 68,408,585 |
| Nov 5, 2025 | 10.69 | 10.78 | 10.68 | 10.71 | 10.71 | -0.56% | 44,760,912 |
| Nov 4, 2025 | 10.85 | 10.88 | 10.72 | 10.77 | 10.77 | -1.19% | 64,105,957 |
| Nov 3, 2025 | 10.89 | 10.94 | 10.77 | 10.90 | 10.90 | 0.09% | 67,879,941 |
| Oct 31, 2025 | 11.22 | 11.24 | 10.89 | 10.89 | 10.89 | -4.05% | 187,645,176 |
| Oct 30, 2025 | 11.60 | 11.64 | 11.30 | 11.35 | 11.35 | -2.58% | 119,817,761 |
| Oct 29, 2025 | 11.22 | 11.74 | 11.22 | 11.65 | 11.65 | 3.65% | 153,046,146 |
| Oct 28, 2025 | 11.29 | 11.32 | 11.16 | 11.24 | 11.24 | -1.40% | 72,945,413 |
| Oct 27, 2025 | 11.36 | 11.55 | 11.30 | 11.40 | 11.28 | 1.24% | 121,653,188 |
| Oct 24, 2025 | 11.16 | 11.32 | 11.12 | 11.26 | 11.14 | 0.90% | 83,852,101 |
| Oct 23, 2025 | 11.09 | 11.18 | 10.89 | 11.16 | 11.04 | 0.27% | 69,741,073 |
| Oct 22, 2025 | 11.16 | 11.17 | 11.04 | 11.13 | 11.01 | -0.62% | 58,668,688 |
| Oct 21, 2025 | 11.15 | 11.39 | 11.15 | 11.20 | 11.08 | 0.36% | 106,241,617 |
| Oct 20, 2025 | 11.47 | 11.52 | 11.10 | 11.16 | 11.04 | -1.67% | 117,438,232 |
| Oct 17, 2025 | 11.55 | 11.74 | 11.32 | 11.35 | 11.23 | -1.73% | 136,715,207 |
| Oct 16, 2025 | 11.44 | 11.74 | 11.40 | 11.55 | 11.43 | 0.17% | 126,774,061 |
| Oct 15, 2025 | 11.45 | 11.57 | 11.20 | 11.53 | 11.41 | 1.32% | 132,354,501 |
| Oct 14, 2025 | 11.41 | 11.72 | 11.31 | 11.38 | 11.26 | -0.09% | 144,429,540 |
| Oct 13, 2025 | 11.24 | 11.51 | 11.21 | 11.39 | 11.27 | -1.81% | 124,298,985 |
| Oct 10, 2025 | 11.29 | 11.79 | 11.28 | 11.60 | 11.48 | 1.67% | 168,623,952 |
| Oct 9, 2025 | 11.39 | 11.47 | 11.11 | 11.41 | 11.29 | -0.26% | 129,497,299 |
| Sep 30, 2025 | 11.39 | 11.58 | 11.25 | 11.44 | 11.32 | -0.17% | 180,432,795 |
| Sep 29, 2025 | 10.70 | 11.76 | 10.66 | 11.46 | 11.34 | 6.90% | 340,079,240 |
| Sep 26, 2025 | 10.63 | 10.88 | 10.60 | 10.72 | 10.61 | 0.47% | 111,404,336 |
| Sep 25, 2025 | 10.58 | 10.78 | 10.53 | 10.67 | 10.56 | 0.66% | 110,870,450 |
| Sep 24, 2025 | 10.50 | 10.65 | 10.43 | 10.60 | 10.49 | 0.28% | 114,555,144 |
| Sep 23, 2025 | 10.45 | 10.58 | 10.29 | 10.57 | 10.46 | 0.48% | 114,230,466 |
| Sep 22, 2025 | 10.45 | 10.53 | 10.40 | 10.52 | 10.41 | 0.77% | 69,015,365 |
| Sep 19, 2025 | 10.42 | 10.55 | 10.39 | 10.44 | 10.33 | - | 80,872,446 |
| Sep 18, 2025 | 10.64 | 10.66 | 10.32 | 10.44 | 10.33 | -1.88% | 152,064,153 |
| Sep 17, 2025 | 10.61 | 10.72 | 10.57 | 10.64 | 10.53 | 0.38% | 208,176,600 |
| Sep 16, 2025 | 10.77 | 10.84 | 10.56 | 10.60 | 10.49 | -1.67% | 219,584,711 |
| Sep 15, 2025 | 10.93 | 10.96 | 10.70 | 10.78 | 10.67 | -1.10% | 116,024,777 |
| Sep 12, 2025 | 11.13 | 11.20 | 10.88 | 10.90 | 10.79 | -1.98% | 139,067,837 |
| Sep 11, 2025 | 10.86 | 11.18 | 10.77 | 11.12 | 11.00 | 2.39% | 134,560,780 |
| Sep 10, 2025 | 10.98 | 11.02 | 10.80 | 10.86 | 10.75 | -1.18% | 96,204,875 |
| Sep 9, 2025 | 10.84 | 11.21 | 10.80 | 10.99 | 10.87 | 1.67% | 128,044,301 |
| Sep 8, 2025 | 10.93 | 11.00 | 10.78 | 10.81 | 10.70 | -1.01% | 96,946,905 |
| Sep 5, 2025 | 10.90 | 10.94 | 10.72 | 10.92 | 10.81 | 0.37% | 95,075,630 |
| Sep 4, 2025 | 10.84 | 10.98 | 10.70 | 10.88 | 10.77 | 0.18% | 110,414,995 |
| Sep 3, 2025 | 11.18 | 11.27 | 10.77 | 10.86 | 10.75 | -2.78% | 100,078,478 |
| Sep 2, 2025 | 11.27 | 11.37 | 11.01 | 11.17 | 11.05 | -1.06% | 129,413,995 |
| Sep 1, 2025 | 11.62 | 11.64 | 11.25 | 11.29 | 11.17 | -1.83% | 138,176,551 |
| Aug 29, 2025 | 11.67 | 11.77 | 11.47 | 11.50 | 11.38 | -0.95% | 121,435,565 |