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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.47	11.16	11.16	11.52	11.1	117.44M
October 17, 2025	11.55	11.35	11.35	11.74	11.32	136.72M
October 16, 2025	11.44	11.55	11.55	11.74	11.4	126.77M
October 15, 2025	11.45	11.53	11.53	11.57	11.2	132.35M
October 14, 2025	11.41	11.38	11.38	11.72	11.31	144.43M
October 13, 2025	11.24	11.39	11.39	11.51	11.21	124.3M
October 10, 2025	11.29	11.6	11.6	11.79	11.28	168.62M
October 09, 2025	11.39	11.41	11.41	11.47	11.11	129.5M
September 30, 2025	11.39	11.44	11.44	11.58	11.25	180.43M
September 29, 2025	10.7	11.46	11.46	11.76	10.66	340.08M
September 26, 2025	10.63	10.72	10.72	10.88	10.6	111.4M
September 25, 2025	10.58	10.67	10.67	10.78	10.53	110.87M
September 24, 2025	10.5	10.6	10.6	10.65	10.43	114.56M
September 23, 2025	10.45	10.57	10.57	10.58	10.29	114.23M
September 22, 2025	10.45	10.52	10.52	10.53	10.4	69.02M
September 19, 2025	10.42	10.44	10.44	10.55	10.39	80.87M
September 18, 2025	10.64	10.44	10.44	10.66	10.32	152.06M
September 17, 2025	10.61	10.64	10.64	10.72	10.57	208.18M
September 16, 2025	10.77	10.6	10.6	10.84	10.56	219.58M
September 15, 2025	10.93	10.78	10.78	10.96	10.7	116.02M
September 12, 2025	11.13	10.9	10.9	11.2	10.88	139.07M
September 11, 2025	10.86	11.12	11.12	11.18	10.77	134.56M
September 10, 2025	10.98	10.86	10.86	11.02	10.8	96.2M
September 09, 2025	10.84	10.99	10.99	11.21	10.8	128.04M
September 08, 2025	10.93	10.81	10.81	11	10.78	96.95M
September 05, 2025	10.9	10.92	10.92	10.94	10.72	95.08M
September 04, 2025	10.84	10.88	10.88	10.98	10.7	110.41M

Orient Securities Company Limited (600958.SS) SHH