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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.27	10.18	10.18	10.33	10.16	44.6M
February 12, 2026	10.35	10.26	10.26	10.36	10.25	41.52M
February 11, 2026	10.37	10.36	10.36	10.39	10.32	30.72M
February 10, 2026	10.41	10.38	10.38	10.42	10.37	30.52M
February 09, 2026	10.41	10.41	10.41	10.44	10.34	49.75M
February 06, 2026	10.26	10.35	10.35	10.47	10.25	66.69M
February 05, 2026	10.27	10.34	10.34	10.42	10.21	64.05M
February 04, 2026	10.14	10.28	10.28	10.32	10.09	71.65M
February 03, 2026	10.17	10.15	10.15	10.2	10.06	82.9M
February 02, 2026	10.22	10.13	10.13	10.34	10.11	89.8M
January 30, 2026	10.39	10.23	10.23	10.42	10.22	76.4M
January 29, 2026	10.3	10.43	10.43	10.44	10.17	146.96M
January 28, 2026	10.39	10.31	10.31	10.58	10.28	118.59M
January 27, 2026	10.45	10.39	10.39	10.46	10.31	74.5M
January 26, 2026	10.44	10.47	10.47	10.64	10.41	112.59M
January 23, 2026	10.5	10.45	10.45	10.55	10.4	72.36M
January 22, 2026	10.44	10.46	10.46	10.58	10.43	52.96M
January 21, 2026	10.54	10.42	10.42	10.56	10.39	78.63M
January 20, 2026	10.51	10.56	10.56	10.6	10.47	53.46M
January 19, 2026	10.51	10.51	10.51	10.56	10.45	59.01M
January 16, 2026	10.72	10.52	10.52	10.77	10.51	85.47M
January 15, 2026	10.88	10.66	10.66	10.94	10.63	99.9M
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

Orient Securities Company Limited (600958.SS) SHH