Orient Securities Company Limited (SHA:600958)
China · Delayed Price · Currency is CNY 9.58
-0.07 (-0.73%)
May 22, 2026, 3:00 PM CST
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.65 | 9.72 | 9.54 | 9.57 | - | -0.83% | 23,352,160 |
| 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 |
| Mar 17, 2026 | 9.72 | 9.95 | 9.72 | 9.82 | 9.82 | 1.13% | 72,044,190 |
| Mar 16, 2026 | 9.77 | 9.78 | 9.68 | 9.71 | 9.71 | -0.51% | 44,069,430 |
| Mar 13, 2026 | 9.79 | 9.87 | 9.75 | 9.76 | 9.76 | -0.41% | 39,389,140 |
| Mar 12, 2026 | 9.77 | 9.83 | 9.76 | 9.80 | 9.80 | - | 32,517,980 |
| Mar 11, 2026 | 9.80 | 9.82 | 9.75 | 9.80 | 9.80 | -0.20% | 41,266,050 |
| Mar 10, 2026 | 9.78 | 9.84 | 9.76 | 9.82 | 9.82 | 0.92% | 35,615,400 |
| Mar 9, 2026 | 9.72 | 9.84 | 9.67 | 9.73 | 9.73 | -1.42% | 46,262,250 |
| Mar 6, 2026 | 9.76 | 9.91 | 9.74 | 9.87 | 9.87 | 1.02% | 32,661,520 |
| Mar 5, 2026 | 9.80 | 9.84 | 9.76 | 9.77 | 9.77 | 0.51% | 30,696,500 |
| Mar 4, 2026 | 9.78 | 9.84 | 9.66 | 9.72 | 9.72 | -1.52% | 56,735,060 |
| Mar 3, 2026 | 9.95 | 10.05 | 9.85 | 9.87 | 9.87 | -0.50% | 66,862,140 |
| Mar 2, 2026 | 10.01 | 10.04 | 9.87 | 9.92 | 9.92 | -1.88% | 75,004,480 |
| Feb 27, 2026 | 10.10 | 10.18 | 10.09 | 10.11 | 10.11 | -0.10% | 52,770,570 |
| Feb 26, 2026 | 10.19 | 10.21 | 10.10 | 10.12 | 10.12 | -0.59% | 59,466,600 |
| Feb 25, 2026 | 10.21 | 10.37 | 10.15 | 10.18 | 10.18 | -0.20% | 112,985,800 |