Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 8.91
+0.03 (0.34%)
Aug 20, 2026, 1:29 PM CST
Orient Securities Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.88 | 8.92 | 8.86 | 8.90 | - | 0.23% | 17,019,328 |
| 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% | 39,605,390 |
| 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% | 76,789,380 |
| Jul 30, 2026 | 9.15 | 9.28 | 9.12 | 9.20 | 9.20 | -0.33% | 86,321,270 |
| Jul 29, 2026 | 9.08 | 9.28 | 9.04 | 9.23 | 9.23 | 1.99% | 97,137,060 |
| 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 |
| Jul 21, 2026 | 9.03 | 9.20 | 9.03 | 9.12 | 9.12 | 0.33% | 55,091,439 |
| Jul 20, 2026 | 8.95 | 9.11 | 8.94 | 9.09 | 9.09 | 1.79% | 57,926,674 |
| Jul 17, 2026 | 9.17 | 9.26 | 9.06 | 9.13 | 8.93 | -0.76% | 54,480,597 |
| Jul 16, 2026 | 9.23 | 9.32 | 9.12 | 9.20 | 9.00 | -0.97% | 52,648,327 |
| Jul 15, 2026 | 9.10 | 9.35 | 9.07 | 9.29 | 9.09 | 1.86% | 62,410,372 |
| Jul 14, 2026 | 9.02 | 9.12 | 8.96 | 9.12 | 8.92 | 1.00% | 43,399,127 |
| Jul 13, 2026 | 9.07 | 9.12 | 9.00 | 9.03 | 8.83 | -0.99% | 45,841,110 |
| Jul 10, 2026 | 9.24 | 9.25 | 9.10 | 9.12 | 8.92 | -1.62% | 70,071,932 |
| Jul 9, 2026 | 9.21 | 9.28 | 9.15 | 9.27 | 9.07 | 0.65% | 48,119,147 |
| Jul 8, 2026 | 9.38 | 9.42 | 9.21 | 9.21 | 9.01 | -1.81% | 49,630,037 |
| Jul 7, 2026 | 9.56 | 9.58 | 9.36 | 9.38 | 9.17 | -1.99% | 55,491,403 |
| Jul 6, 2026 | 9.68 | 9.69 | 9.51 | 9.57 | 9.36 | 0.10% | 59,845,618 |
| Jul 3, 2026 | 9.58 | 9.63 | 9.48 | 9.56 | 9.35 | 0.10% | 58,381,829 |
| Jul 2, 2026 | 9.74 | 9.76 | 9.49 | 9.55 | 9.34 | -2.15% | 82,345,781 |
| Jul 1, 2026 | 9.44 | 9.82 | 9.41 | 9.76 | 9.55 | 3.39% | 110,569,251 |
| Jun 30, 2026 | 9.44 | 9.60 | 9.38 | 9.44 | 9.23 | -0.42% | 58,410,648 |
| Jun 29, 2026 | 9.40 | 9.61 | 9.34 | 9.48 | 9.27 | 0.96% | 66,910,899 |
| Jun 26, 2026 | 9.70 | 9.83 | 9.38 | 9.39 | 9.18 | -3.79% | 94,312,660 |
| Jun 25, 2026 | 9.56 | 9.87 | 9.46 | 9.76 | 9.55 | 1.67% | 115,906,125 |
| Jun 24, 2026 | 9.70 | 9.84 | 9.56 | 9.60 | 9.39 | -1.54% | 74,297,833 |
| Jun 23, 2026 | 9.75 | 9.93 | 9.64 | 9.75 | 9.54 | -0.10% | 129,378,693 |
| Jun 22, 2026 | 9.17 | 9.79 | 9.16 | 9.76 | 9.55 | 5.97% | 152,555,009 |
| Jun 18, 2026 | 9.44 | 9.45 | 9.16 | 9.21 | 9.01 | -2.75% | 54,976,790 |
| Jun 17, 2026 | 9.53 | 9.58 | 9.42 | 9.47 | 9.26 | -0.63% | 43,672,230 |
| Jun 16, 2026 | 9.38 | 9.59 | 9.35 | 9.53 | 9.32 | 0.74% | 72,501,530 |
| Jun 15, 2026 | 9.25 | 9.63 | 9.24 | 9.46 | 9.25 | 2.38% | 105,931,800 |
| Jun 12, 2026 | 8.87 | 9.29 | 8.81 | 9.24 | 9.04 | 4.76% | 108,004,000 |
| Jun 11, 2026 | 8.85 | 8.92 | 8.79 | 8.82 | 8.63 | -0.56% | 31,939,400 |