Orient Securities Company Limited - 600958.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.99	10.94	10.94	11.21	10.85	125.94M
January 13, 2026	11.02	11.01	11.01	11.23	10.97	118.62M
January 12, 2026	10.91	10.99	10.99	11.02	10.82	97.74M
January 09, 2026	10.9	10.91	10.91	11	10.8	106.97M
January 08, 2026	11.24	10.94	10.94	11.24	10.91	137.79M
January 07, 2026	11.42	11.29	11.29	11.42	11.2	85.41M
January 06, 2026	11.1	11.43	11.43	11.45	11.1	148.1M
January 05, 2026	10.89	11.13	11.13	11.18	10.87	97.06M
December 31, 2025	10.86	10.9	10.9	11.05	10.85	58.95M
December 30, 2025	10.88	10.86	10.86	10.96	10.81	49.62M
December 29, 2025	10.99	10.94	10.94	11.11	10.89	57.93M
December 26, 2025	10.83	10.96	10.96	11.14	10.83	103.7M
December 25, 2025	10.74	10.83	10.83	10.87	10.7	50.99M
December 24, 2025	10.67	10.75	10.75	10.79	10.67	48.73M
December 23, 2025	10.71	10.73	10.73	10.86	10.67	50.88M
December 22, 2025	10.76	10.7	10.7	10.83	10.69	48.23M
December 19, 2025	10.77	10.79	10.79	10.9	10.74	47.12M
December 18, 2025	10.94	10.8	10.8	10.99	10.77	71.63M
December 17, 2025	10.74	11.04	11.04	11.14	10.71	104.81M
December 16, 2025	10.8	10.72	10.72	10.88	10.7	44.76M
December 15, 2025	10.55	10.81	10.81	10.94	10.51	97.34M
December 12, 2025	10.6	10.59	10.59	10.67	10.51	60.66M
December 11, 2025	10.8	10.6	10.6	10.83	10.56	45.7M
December 10, 2025	10.7	10.83	10.83	10.87	10.61	63.33M
December 09, 2025	10.78	10.75	10.75	10.79	10.67	61.47M
December 08, 2025	10.72	10.81	10.81	11.04	10.62	161.8M
December 05, 2025	10.26	10.53	10.53	10.59	10.22	96.95M
December 04, 2025	10.21	10.24	10.24	10.29	10.14	35.71M
December 03, 2025	10.28	10.2	10.2	10.34	10.18	35.47M
December 02, 2025	10.45	10.28	10.28	10.46	10.26	38.63M
December 01, 2025	10.38	10.45	10.45	10.49	10.36	41.04M
November 28, 2025	10.29	10.41	10.41	10.42	10.24	41.94M
November 27, 2025	10.34	10.31	10.31	10.42	10.3	35.43M
November 26, 2025	10.4	10.34	10.34	10.42	10.33	35.41M
November 25, 2025	10.46	10.4	10.4	10.49	10.38	51.88M
November 24, 2025	10.44	10.44	10.44	10.5	10.35	45.79M
November 21, 2025	10.65	10.4	10.4	10.82	10.4	93.67M
November 20, 2025	10.87	10.75	10.75	11.13	10.73	174.82M
November 19, 2025	10.56	10.63	10.63	10.75	10.55	53.31M
November 18, 2025	10.59	10.56	10.56	10.66	10.54	42.52M
November 17, 2025	10.66	10.6	10.6	10.7	10.58	47.76M
November 14, 2025	10.73	10.68	10.68	10.8	10.67	41.26M
November 13, 2025	10.63	10.79	10.79	10.81	10.63	56.33M
November 12, 2025	10.73	10.66	10.66	10.77	10.61	52.13M
November 11, 2025	10.87	10.75	10.75	10.95	10.73	64.99M
November 10, 2025	10.72	10.87	10.87	10.93	10.67	65.26M
November 07, 2025	10.81	10.74	10.74	10.83	10.71	52.92M
November 06, 2025	10.74	10.85	10.85	10.89	10.73	68.41M
November 05, 2025	10.69	10.71	10.71	10.78	10.68	44.76M
November 04, 2025	10.85	10.77	10.77	10.88	10.72	64.11M
November 03, 2025	10.89	10.9	10.9	10.94	10.77	67.88M
October 31, 2025	11.22	10.89	10.89	11.24	10.89	187.65M
October 30, 2025	11.6	11.35	11.35	11.64	11.3	119.82M
October 29, 2025	11.22	11.65	11.65	11.74	11.22	153.05M
October 28, 2025	11.29	11.24	11.24	11.32	11.16	72.95M
October 27, 2025	11.36	11.4	11.28	11.55	11.3	121.65M
October 24, 2025	11.16	11.26	11.26	11.32	11.12	83.85M
October 23, 2025	11.09	11.16	11.16	11.18	10.89	69.74M
October 22, 2025	11.16	11.13	11.13	11.17	11.04	58.67M
October 21, 2025	11.15	11.2	11.2	11.39	11.15	106.24M

Orient Securities Company Limited (600958.SS) SHH