Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 9.27
+0.06 (0.65%)
At close: Jul 9, 2026
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.21 | 9.28 | 9.15 | 9.27 | 9.27 | 0.65% | 48,119,147 |
| Jul 8, 2026 | 9.38 | 9.42 | 9.21 | 9.21 | 9.21 | -1.81% | 49,630,037 |
| Jul 7, 2026 | 9.56 | 9.58 | 9.36 | 9.38 | 9.38 | -1.99% | 55,491,400 |
| Jul 6, 2026 | 9.68 | 9.69 | 9.51 | 9.57 | 9.57 | 0.10% | 59,845,610 |
| Jul 3, 2026 | 9.58 | 9.63 | 9.48 | 9.56 | 9.56 | 0.10% | 58,381,829 |
| Jul 2, 2026 | 9.74 | 9.76 | 9.49 | 9.55 | 9.55 | -2.15% | 82,345,781 |
| Jul 1, 2026 | 9.44 | 9.82 | 9.41 | 9.76 | 9.76 | 3.39% | 110,569,200 |
| Jun 30, 2026 | 9.44 | 9.60 | 9.38 | 9.44 | 9.44 | -0.42% | 58,410,648 |
| Jun 29, 2026 | 9.40 | 9.61 | 9.34 | 9.48 | 9.48 | 0.96% | 66,910,899 |
| Jun 26, 2026 | 9.70 | 9.83 | 9.38 | 9.39 | 9.39 | -3.79% | 94,312,660 |
| Jun 25, 2026 | 9.56 | 9.87 | 9.46 | 9.76 | 9.76 | 1.67% | 115,906,125 |
| Jun 24, 2026 | 9.70 | 9.84 | 9.56 | 9.60 | 9.60 | -1.54% | 74,297,833 |
| Jun 23, 2026 | 9.75 | 9.93 | 9.64 | 9.75 | 9.75 | -0.10% | 129,378,693 |
| Jun 22, 2026 | 9.17 | 9.79 | 9.16 | 9.76 | 9.76 | 5.97% | 152,555,009 |
| Jun 18, 2026 | 9.44 | 9.45 | 9.16 | 9.21 | 9.21 | -2.75% | 54,976,790 |
| Jun 17, 2026 | 9.53 | 9.58 | 9.42 | 9.47 | 9.47 | -0.63% | 43,672,230 |
| Jun 16, 2026 | 9.38 | 9.59 | 9.35 | 9.53 | 9.53 | 0.74% | 72,501,530 |
| Jun 15, 2026 | 9.25 | 9.63 | 9.24 | 9.46 | 9.46 | 2.38% | 105,931,800 |
| 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 |