Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 9.24
+0.42 (4.76%)
Jun 12, 2026, 3:00 PM CST
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.87 | 9.29 | 8.81 | 9.24 | 9.24 | 4.76% | 108,004,000 |
| Jun 11, 2026 | 8.85 | 8.92 | 8.79 | 8.82 | 8.82 | -0.56% | 31,939,405 |
| Jun 10, 2026 | 8.78 | 8.89 | 8.76 | 8.87 | 8.87 | 0.57% | 43,775,453 |
| Jun 9, 2026 | 8.81 | 8.87 | 8.76 | 8.82 | 8.82 | 0.11% | 32,697,897 |
| Jun 8, 2026 | 8.90 | 9.00 | 8.80 | 8.81 | 8.81 | -1.89% | 46,178,650 |
| Jun 5, 2026 | 8.99 | 9.07 | 8.96 | 8.98 | 8.98 | 0.11% | 33,764,095 |
| Jun 4, 2026 | 9.12 | 9.19 | 8.93 | 8.97 | 8.97 | -2.07% | 57,091,641 |
| Jun 3, 2026 | 9.22 | 9.27 | 9.14 | 9.16 | 9.16 | -0.97% | 59,281,695 |
| Jun 2, 2026 | 9.28 | 9.31 | 9.18 | 9.25 | 9.25 | -0.54% | 41,815,890 |
| Jun 1, 2026 | 9.30 | 9.32 | 9.15 | 9.30 | 9.30 | -0.11% | 41,355,467 |
| May 29, 2026 | 9.23 | 9.38 | 9.22 | 9.31 | 9.31 | 0.87% | 64,841,420 |
| May 28, 2026 | 9.42 | 9.46 | 9.18 | 9.23 | 9.23 | -2.22% | 65,014,460 |
| May 27, 2026 | 9.53 | 9.64 | 9.41 | 9.44 | 9.44 | -1.67% | 58,727,740 |
| May 26, 2026 | 9.50 | 9.74 | 9.48 | 9.60 | 9.60 | 0.42% | 79,836,931 |
| May 25, 2026 | 9.59 | 9.69 | 9.42 | 9.56 | 9.56 | -0.21% | 65,424,885 |
| May 22, 2026 | 9.65 | 9.72 | 9.49 | 9.58 | 9.58 | -0.73% | 69,658,550 |
| May 21, 2026 | 9.82 | 10.05 | 9.65 | 9.65 | 9.65 | -1.13% | 105,520,993 |
| May 20, 2026 | 9.86 | 9.90 | 9.75 | 9.76 | 9.76 | -1.41% | 57,333,054 |
| May 19, 2026 | 9.49 | 9.96 | 9.46 | 9.90 | 9.90 | 4.21% | 125,211,800 |
| May 18, 2026 | 9.55 | 9.68 | 9.45 | 9.50 | 9.50 | -1.25% | 62,738,470 |
| May 15, 2026 | 9.86 | 9.94 | 9.60 | 9.62 | 9.62 | -2.73% | 91,083,620 |
| May 14, 2026 | 9.96 | 10.14 | 9.86 | 9.89 | 9.89 | -0.90% | 143,613,800 |
| May 13, 2026 | 9.74 | 10.03 | 9.63 | 9.98 | 9.98 | 1.11% | 180,762,100 |
| May 12, 2026 | 9.48 | 10.00 | 9.43 | 9.87 | 9.87 | 3.35% | 225,621,000 |
| May 11, 2026 | 9.28 | 9.70 | 9.22 | 9.55 | 9.55 | 2.47% | 163,547,800 |
| May 8, 2026 | 9.44 | 9.45 | 9.29 | 9.32 | 9.32 | -2.31% | 143,876,600 |
| May 7, 2026 | 9.90 | 9.90 | 9.36 | 9.54 | 9.54 | 2.14% | 306,901,600 |
| Apr 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Apr 17, 2026 | 9.29 | 9.39 | 9.18 | 9.34 | 9.34 | 0.65% | 75,747,490 |
| Apr 16, 2026 | 9.32 | 9.37 | 9.27 | 9.28 | 9.28 | - | 50,759,160 |
| Apr 15, 2026 | 9.38 | 9.38 | 9.26 | 9.28 | 9.28 | -0.64% | 33,464,870 |
| Apr 14, 2026 | 9.35 | 9.41 | 9.24 | 9.34 | 9.34 | 0.32% | 43,591,840 |
| Apr 13, 2026 | 9.20 | 9.36 | 9.18 | 9.31 | 9.31 | 0.43% | 45,095,600 |
| 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% | 36,699,580 |
| Mar 23, 2026 | 9.26 | 9.33 | 8.99 | 9.03 | 9.03 | -4.44% | 69,883,400 |
| 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 |