Orient Securities Company Limited (SHA:600958)
China flag China · Delayed Price · Currency is CNY
11.42
+0.16 (1.42%)
Oct 27, 2025, 11:29 AM CST

Orient Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.1611.3211.1211.2611.260.90%83,852,101
Oct 23, 202511.0911.1810.8911.1611.160.27%69,741,073
Oct 22, 202511.1611.1711.0411.1311.13-0.62%58,668,688
Oct 21, 202511.1511.3911.1511.2011.200.36%106,241,617
Oct 20, 202511.4711.5211.1011.1611.16-1.67%117,438,232
Oct 17, 202511.5511.7411.3211.3511.35-1.73%136,715,207
Oct 16, 202511.4411.7411.4011.5511.550.17%126,774,061
Oct 15, 202511.4511.5711.2011.5311.531.32%132,354,501
Oct 14, 202511.4111.7211.3111.3811.38-0.09%144,429,540
Oct 13, 202511.2411.5111.2111.3911.39-1.81%124,298,985
Oct 10, 202511.2911.7911.2811.6011.601.67%168,623,952
Oct 9, 202511.3911.4711.1111.4111.41-0.26%129,497,299
Sep 30, 202511.3911.5811.2511.4411.44-0.17%180,432,795
Sep 29, 202510.7011.7610.6611.4611.466.90%340,079,240
Sep 26, 202510.6310.8810.6010.7210.720.47%111,404,336
Sep 25, 202510.5810.7810.5310.6710.670.66%110,870,450
Sep 24, 202510.5010.6510.4310.6010.600.28%114,555,144
Sep 23, 202510.4510.5810.2910.5710.570.48%114,230,466
Sep 22, 202510.4510.5310.4010.5210.520.77%69,015,365
Sep 19, 202510.4210.5510.3910.4410.44-80,872,446
Sep 18, 202510.6410.6610.3210.4410.44-1.88%152,064,153
Sep 17, 202510.6110.7210.5710.6410.640.38%208,176,600
Sep 16, 202510.7710.8410.5610.6010.60-1.67%219,584,711
Sep 15, 202510.9310.9610.7010.7810.78-1.10%116,024,777
Sep 12, 202511.1311.2010.8810.9010.90-1.98%139,067,837
Sep 11, 202510.8611.1810.7711.1211.122.39%134,560,780
Sep 10, 202510.9811.0210.8010.8610.86-1.18%96,204,875
Sep 9, 202510.8411.2110.8010.9910.991.67%128,044,301
Sep 8, 202510.9311.0010.7810.8110.81-1.01%96,946,905
Sep 5, 202510.9010.9410.7210.9210.920.37%95,075,630
Sep 4, 202510.8410.9810.7010.8810.880.18%110,414,995
Sep 3, 202511.1811.2710.7710.8610.86-2.78%100,078,478
Sep 2, 202511.2711.3711.0111.1711.17-1.06%129,413,995
Sep 1, 202511.6211.6411.2511.2911.29-1.83%138,176,551
Aug 29, 202511.6711.7711.4711.5011.50-0.95%121,435,565
Aug 28, 202511.5011.6211.3011.6111.610.96%101,351,397
Aug 27, 202511.9311.9711.5011.5011.50-3.28%141,582,777
Aug 26, 202512.1012.1911.8511.8911.89-2.94%125,100,303
Aug 25, 202512.2012.3212.0112.2512.251.07%135,384,357
Aug 22, 202511.7112.1611.7112.1212.122.89%107,115,323
Aug 21, 202512.0012.0711.7411.7811.78-1.42%70,120,183
Aug 20, 202511.7811.9511.6611.9511.950.76%91,646,923
Aug 19, 202511.9712.2611.8511.8611.86-0.92%112,378,765
Aug 18, 202512.2212.3511.9111.9711.97-0.83%194,465,934
Aug 15, 202511.7312.3011.6512.0712.072.37%214,392,299
Aug 14, 202511.6312.0411.6011.7911.791.90%185,416,186
Aug 13, 202511.4811.8411.3411.5711.571.14%156,480,733
Aug 12, 202511.5211.5611.3311.4411.44-0.69%62,354,696
Aug 11, 202511.4011.6311.4011.5211.520.52%68,518,467
Aug 8, 202511.6311.6611.4311.4611.46-1.46%70,726,010