Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 8.65
+0.04 (0.46%)
Sep 30, 2026, 3:00 PM CST
Orient Securities Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.62 | 8.66 | 8.59 | 8.65 | 8.65 | 0.46% | 26,944,890 |
| Sep 29, 2026 | 8.60 | 8.65 | 8.59 | 8.61 | 8.61 | 0.23% | 19,981,663 |
| Sep 28, 2026 | 8.70 | 8.72 | 8.57 | 8.59 | 8.59 | -1.38% | 39,841,960 |
| Sep 24, 2026 | 8.92 | 8.93 | 8.69 | 8.71 | 8.71 | -2.46% | 57,357,896 |
| Sep 23, 2026 | 8.97 | 8.99 | 8.93 | 8.93 | 8.93 | -0.45% | 19,015,755 |
| Sep 22, 2026 | 8.96 | 9.03 | 8.93 | 8.97 | 8.97 | 0.34% | 36,521,802 |
| Sep 21, 2026 | 8.83 | 8.95 | 8.83 | 8.94 | 8.94 | 1.25% | 35,986,900 |
| Sep 18, 2026 | 8.78 | 8.87 | 8.76 | 8.83 | 8.83 | 1.03% | 36,793,250 |
| Sep 17, 2026 | 8.77 | 8.82 | 8.72 | 8.74 | 8.74 | -0.91% | 31,220,837 |
| Sep 16, 2026 | 8.80 | 8.86 | 8.71 | 8.82 | 8.82 | - | 42,045,818 |
| Sep 15, 2026 | 8.89 | 8.90 | 8.80 | 8.82 | 8.82 | -0.90% | 33,091,989 |
| Sep 14, 2026 | 8.90 | 8.92 | 8.84 | 8.90 | 8.90 | -0.22% | 32,461,330 |
| Sep 11, 2026 | 9.11 | 9.12 | 8.90 | 8.92 | 8.92 | -2.83% | 73,832,675 |
| Sep 10, 2026 | 9.12 | 9.20 | 9.09 | 9.18 | 9.18 | 0.44% | 33,637,001 |
| Sep 9, 2026 | 9.16 | 9.19 | 9.11 | 9.14 | 9.14 | -0.54% | 30,733,904 |
| Sep 8, 2026 | 9.17 | 9.21 | 9.13 | 9.19 | 9.19 | 0.11% | 34,524,099 |
| Sep 7, 2026 | 9.27 | 9.34 | 9.16 | 9.18 | 9.18 | -0.97% | 48,380,768 |
| Sep 4, 2026 | 9.27 | 9.36 | 9.24 | 9.27 | 9.27 | 0.43% | 71,440,178 |
| Sep 3, 2026 | 9.16 | 9.29 | 9.14 | 9.23 | 9.23 | 0.76% | 52,743,211 |
| Sep 2, 2026 | 9.21 | 9.23 | 9.11 | 9.16 | 9.16 | -0.97% | 41,821,060 |
| Sep 1, 2026 | 9.16 | 9.27 | 9.11 | 9.25 | 9.25 | 0.65% | 60,681,091 |
| Aug 31, 2026 | 9.16 | 9.19 | 9.08 | 9.19 | 9.19 | - | 65,826,768 |
| Aug 28, 2026 | 9.18 | 9.22 | 9.14 | 9.19 | 9.19 | - | 39,828,877 |
| Aug 27, 2026 | 9.11 | 9.20 | 9.08 | 9.19 | 9.19 | 0.66% | 57,354,676 |
| Aug 26, 2026 | 8.96 | 9.14 | 8.94 | 9.13 | 9.13 | 1.90% | 73,711,600 |
| Aug 25, 2026 | 8.94 | 8.97 | 8.92 | 8.96 | 8.96 | 0.34% | 27,186,033 |
| Aug 24, 2026 | 8.91 | 8.96 | 8.88 | 8.93 | 8.93 | 0.22% | 32,431,362 |
| Aug 21, 2026 | 8.91 | 8.93 | 8.85 | 8.91 | 8.91 | -0.11% | 26,848,331 |
| Aug 20, 2026 | 8.88 | 8.95 | 8.86 | 8.92 | 8.92 | 0.45% | 28,621,223 |
| Aug 19, 2026 | 8.96 | 9.01 | 8.87 | 8.88 | 8.88 | -1.33% | 43,854,863 |
| Aug 18, 2026 | 9.09 | 9.09 | 8.96 | 9.00 | 9.00 | -1.10% | 39,605,392 |
| Aug 17, 2026 | 9.05 | 9.11 | 9.02 | 9.10 | 9.10 | 0.33% | 31,256,790 |
| Aug 14, 2026 | 9.17 | 9.21 | 9.06 | 9.07 | 9.07 | -1.20% | 48,991,932 |
| Aug 13, 2026 | 9.15 | 9.28 | 9.14 | 9.18 | 9.18 | 0.22% | 61,256,214 |
| Aug 12, 2026 | 9.12 | 9.17 | 9.11 | 9.16 | 9.16 | 0.11% | 36,185,620 |
| Aug 11, 2026 | 9.16 | 9.22 | 9.12 | 9.15 | 9.15 | -0.44% | 44,463,393 |
| Aug 10, 2026 | 9.12 | 9.23 | 9.10 | 9.19 | 9.19 | 1.21% | 54,824,886 |
| Aug 7, 2026 | 9.11 | 9.12 | 9.00 | 9.08 | 9.08 | -0.22% | 58,716,397 |
| Aug 6, 2026 | 9.19 | 9.21 | 9.08 | 9.10 | 9.10 | -1.30% | 50,281,768 |
| Aug 5, 2026 | 9.23 | 9.26 | 9.19 | 9.22 | 9.22 | - | 50,324,748 |
| Aug 4, 2026 | 9.22 | 9.28 | 9.19 | 9.22 | 9.22 | -0.22% | 40,542,955 |
| Aug 3, 2026 | 9.13 | 9.24 | 9.11 | 9.24 | 9.24 | 0.54% | 47,145,880 |
| Jul 31, 2026 | 9.20 | 9.26 | 9.16 | 9.19 | 9.19 | -0.11% | 76,789,382 |
| Jul 30, 2026 | 9.15 | 9.28 | 9.12 | 9.20 | 9.20 | -0.33% | 86,321,276 |
| Jul 29, 2026 | 9.08 | 9.28 | 9.04 | 9.23 | 9.23 | 1.99% | 97,137,068 |
| Jul 28, 2026 | 9.20 | 9.23 | 9.00 | 9.05 | 9.05 | -0.33% | 80,202,637 |
| Jul 27, 2026 | 8.95 | 9.09 | 8.91 | 9.08 | 9.08 | 2.48% | 56,655,921 |
| Jul 24, 2026 | 9.09 | 9.12 | 8.84 | 8.86 | 8.86 | -2.85% | 64,908,843 |
| Jul 23, 2026 | 8.98 | 9.13 | 8.97 | 9.12 | 9.12 | 1.45% | 56,268,520 |
| Jul 22, 2026 | 9.05 | 9.08 | 8.92 | 8.99 | 8.99 | -1.43% | 60,480,681 |