Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 11.44
-0.02 (-0.17%)
Sep 30, 2025, 3:00 PM CST
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.39 | 11.58 | 11.25 | 11.44 | 11.44 | -0.17% | 180,432,795 |
| Sep 29, 2025 | 10.70 | 11.76 | 10.66 | 11.46 | 11.46 | 6.90% | 340,079,240 |
| Sep 26, 2025 | 10.63 | 10.88 | 10.60 | 10.72 | 10.72 | 0.47% | 111,404,336 |
| Sep 25, 2025 | 10.58 | 10.78 | 10.53 | 10.67 | 10.67 | 0.66% | 110,870,450 |
| Sep 24, 2025 | 10.50 | 10.65 | 10.43 | 10.60 | 10.60 | 0.28% | 114,555,144 |
| Sep 23, 2025 | 10.45 | 10.58 | 10.29 | 10.57 | 10.57 | 0.48% | 114,230,466 |
| Sep 22, 2025 | 10.45 | 10.53 | 10.40 | 10.52 | 10.52 | 0.77% | 69,015,365 |
| Sep 19, 2025 | 10.42 | 10.55 | 10.39 | 10.44 | 10.44 | - | 80,872,446 |
| Sep 18, 2025 | 10.64 | 10.66 | 10.32 | 10.44 | 10.44 | -1.88% | 152,064,153 |
| Sep 17, 2025 | 10.61 | 10.72 | 10.57 | 10.64 | 10.64 | 0.38% | 208,176,600 |
| Sep 16, 2025 | 10.77 | 10.84 | 10.56 | 10.60 | 10.60 | -1.67% | 219,584,711 |
| Sep 15, 2025 | 10.93 | 10.96 | 10.70 | 10.78 | 10.78 | -1.10% | 116,024,777 |
| Sep 12, 2025 | 11.13 | 11.20 | 10.88 | 10.90 | 10.90 | -1.98% | 139,067,837 |
| Sep 11, 2025 | 10.86 | 11.18 | 10.77 | 11.12 | 11.12 | 2.39% | 134,560,780 |
| Sep 10, 2025 | 10.98 | 11.02 | 10.80 | 10.86 | 10.86 | -1.18% | 96,204,875 |
| Sep 9, 2025 | 10.84 | 11.21 | 10.80 | 10.99 | 10.99 | 1.67% | 128,044,301 |
| Sep 8, 2025 | 10.93 | 11.00 | 10.78 | 10.81 | 10.81 | -1.01% | 96,946,905 |
| Sep 5, 2025 | 10.90 | 10.94 | 10.72 | 10.92 | 10.92 | 0.37% | 95,075,630 |
| Sep 4, 2025 | 10.84 | 10.98 | 10.70 | 10.88 | 10.88 | 0.18% | 110,414,995 |
| Sep 3, 2025 | 11.18 | 11.27 | 10.77 | 10.86 | 10.86 | -2.78% | 100,078,478 |
| Sep 2, 2025 | 11.27 | 11.37 | 11.01 | 11.17 | 11.17 | -1.06% | 129,413,995 |
| Sep 1, 2025 | 11.62 | 11.64 | 11.25 | 11.29 | 11.29 | -1.83% | 138,176,551 |
| Aug 29, 2025 | 11.67 | 11.77 | 11.47 | 11.50 | 11.50 | -0.95% | 121,435,565 |
| Aug 28, 2025 | 11.50 | 11.62 | 11.30 | 11.61 | 11.61 | 0.96% | 101,351,397 |
| Aug 27, 2025 | 11.93 | 11.97 | 11.50 | 11.50 | 11.50 | -3.28% | 141,582,777 |
| Aug 26, 2025 | 12.10 | 12.19 | 11.85 | 11.89 | 11.89 | -2.94% | 125,100,303 |
| Aug 25, 2025 | 12.20 | 12.32 | 12.01 | 12.25 | 12.25 | 1.07% | 135,384,357 |
| Aug 22, 2025 | 11.71 | 12.16 | 11.71 | 12.12 | 12.12 | 2.89% | 107,115,323 |
| Aug 21, 2025 | 12.00 | 12.07 | 11.74 | 11.78 | 11.78 | -1.42% | 70,120,183 |
| Aug 20, 2025 | 11.78 | 11.95 | 11.66 | 11.95 | 11.95 | 0.76% | 91,646,923 |
| Aug 19, 2025 | 11.97 | 12.26 | 11.85 | 11.86 | 11.86 | -0.92% | 112,378,765 |
| Aug 18, 2025 | 12.22 | 12.35 | 11.91 | 11.97 | 11.97 | -0.83% | 194,465,934 |
| Aug 15, 2025 | 11.73 | 12.30 | 11.65 | 12.07 | 12.07 | 2.37% | 214,392,299 |
| Aug 14, 2025 | 11.63 | 12.04 | 11.60 | 11.79 | 11.79 | 1.90% | 185,416,186 |
| Aug 13, 2025 | 11.48 | 11.84 | 11.34 | 11.57 | 11.57 | 1.14% | 156,480,733 |
| Aug 12, 2025 | 11.52 | 11.56 | 11.33 | 11.44 | 11.44 | -0.69% | 62,354,696 |
| Aug 11, 2025 | 11.40 | 11.63 | 11.40 | 11.52 | 11.52 | 0.52% | 68,518,467 |
| Aug 8, 2025 | 11.63 | 11.66 | 11.43 | 11.46 | 11.46 | -1.46% | 70,726,010 |
| Aug 7, 2025 | 11.49 | 11.80 | 11.46 | 11.63 | 11.63 | 1.57% | 108,575,923 |
| Aug 6, 2025 | 11.41 | 11.65 | 11.35 | 11.45 | 11.45 | 0.35% | 68,396,490 |
| Aug 5, 2025 | 11.18 | 11.68 | 11.15 | 11.41 | 11.41 | 2.70% | 120,973,708 |
| Aug 4, 2025 | 11.09 | 11.16 | 10.99 | 11.11 | 11.11 | -0.45% | 57,313,993 |
| 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 |