Orient Securities Company Limited (600958.SS) SHH
8.86
-0.16(-1.77%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.86
-0.16(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.04 | 8.86 | 8.86 | 9.06 | 8.86 | 36.33M |
| April 02, 2026 | 9.13 | 9.02 | 9.02 | 9.13 | 8.99 | 34.12M |
| April 01, 2026 | 9.15 | 9.16 | 9.16 | 9.18 | 9.08 | 37.48M |
| March 31, 2026 | 9.1 | 9.05 | 9.05 | 9.19 | 9.04 | 28.67M |
| March 30, 2026 | 9.05 | 9.1 | 9.1 | 9.13 | 8.97 | 33.89M |
| March 27, 2026 | 8.98 | 9.11 | 9.11 | 9.13 | 8.96 | 31.27M |
| March 26, 2026 | 9.18 | 9.02 | 9.02 | 9.2 | 9 | 36.08M |
| March 25, 2026 | 9.14 | 9.2 | 9.2 | 9.26 | 9.12 | 44.88M |
| March 24, 2026 | 9.15 | 9.13 | 9.13 | 9.17 | 9.02 | 36.7M |
| March 23, 2026 | 9.26 | 9.03 | 9.03 | 9.33 | 8.99 | 69.88M |
| March 20, 2026 | 9.63 | 9.45 | 9.45 | 9.65 | 9.43 | 44.65M |
| March 19, 2026 | 9.66 | 9.6 | 9.6 | 9.68 | 9.58 | 41.85M |
| March 18, 2026 | 9.78 | 9.72 | 9.72 | 9.81 | 9.64 | 61.77M |
| March 17, 2026 | 9.72 | 9.82 | 9.82 | 9.95 | 9.72 | 72.04M |
| March 16, 2026 | 9.77 | 9.71 | 9.71 | 9.78 | 9.68 | 44.07M |
| March 13, 2026 | 9.79 | 9.76 | 9.76 | 9.87 | 9.75 | 39.39M |
| March 12, 2026 | 9.77 | 9.8 | 9.8 | 9.83 | 9.76 | 32.52M |
| March 11, 2026 | 9.8 | 9.8 | 9.8 | 9.82 | 9.75 | 41.27M |
| March 10, 2026 | 9.78 | 9.78 | 9.78 | 9.84 | 9.76 | 20.58M |
| March 09, 2026 | 9.72 | 9.73 | 9.73 | 9.84 | 9.67 | 46.26M |
| March 06, 2026 | 9.76 | 9.87 | 9.87 | 9.91 | 9.74 | 32.66M |
| March 05, 2026 | 9.8 | 9.77 | 9.77 | 9.84 | 9.76 | 30.7M |
| March 04, 2026 | 9.78 | 9.71 | 9.71 | 9.84 | 9.67 | 43.48M |
| March 03, 2026 | 9.95 | 9.87 | 9.87 | 10.05 | 9.85 | 66.86M |
| March 02, 2026 | 10.01 | 9.92 | 9.92 | 10.04 | 9.87 | 75M |
| February 27, 2026 | 10.1 | 10.11 | 10.11 | 10.18 | 10.09 | 52.77M |
| February 26, 2026 | 10.19 | 10.12 | 10.12 | 10.21 | 10.1 | 59.47M |
| February 25, 2026 | 10.21 | 10.18 | 10.18 | 10.37 | 10.15 | 112.99M |
| February 24, 2026 | 10.26 | 10.2 | 10.2 | 10.28 | 10.18 | 29.21M |
| February 13, 2026 | 10.27 | 10.18 | 0 | 10.33 | 10.16 | 44.6M |
| February 12, 2026 | 10.35 | 10.26 | 0 | 10.36 | 10.25 | 41.52M |
| February 11, 2026 | 10.37 | 10.36 | 0 | 10.39 | 10.32 | 30.72M |
| February 10, 2026 | 10.41 | 10.38 | 0 | 10.42 | 10.37 | 30.52M |
| February 09, 2026 | 10.41 | 10.41 | 0 | 10.44 | 10.34 | 49.75M |
| February 06, 2026 | 10.26 | 10.35 | 0 | 10.47 | 10.25 | 66.69M |
| February 05, 2026 | 10.27 | 10.34 | 0 | 10.42 | 10.21 | 64.05M |
| February 04, 2026 | 10.14 | 10.28 | 0 | 10.32 | 10.09 | 71.65M |
| February 03, 2026 | 10.17 | 10.15 | 0 | 10.2 | 10.06 | 82.9M |
| February 02, 2026 | 10.22 | 10.13 | 0 | 10.34 | 10.11 | 89.8M |
| January 30, 2026 | 10.39 | 10.23 | 0 | 10.42 | 10.22 | 76.4M |
| January 29, 2026 | 10.3 | 10.43 | 0 | 10.44 | 10.17 | 146.96M |
| January 28, 2026 | 10.39 | 10.31 | 0 | 10.58 | 10.28 | 118.59M |
| January 27, 2026 | 10.45 | 10.39 | 0 | 10.46 | 10.31 | 74.5M |
| January 26, 2026 | 10.44 | 10.47 | 0 | 10.64 | 10.41 | 112.59M |
| January 23, 2026 | 10.5 | 10.45 | 0 | 10.55 | 10.4 | 72.36M |
| January 22, 2026 | 10.44 | 10.46 | 0 | 10.58 | 10.43 | 52.96M |
| January 21, 2026 | 10.54 | 10.42 | 0 | 10.56 | 10.39 | 78.63M |
| January 20, 2026 | 10.51 | 10.56 | 0 | 10.6 | 10.47 | 53.46M |
| January 19, 2026 | 10.51 | 10.51 | 0 | 10.56 | 10.45 | 59.01M |
| January 16, 2026 | 10.72 | 10.52 | 0 | 10.77 | 10.51 | 85.47M |
| January 15, 2026 | 10.88 | 10.66 | 0 | 10.94 | 10.63 | 99.9M |
| January 14, 2026 | 10.99 | 10.94 | 0 | 11.21 | 10.85 | 125.94M |
| January 13, 2026 | 11.02 | 11.01 | 0 | 11.23 | 10.97 | 118.62M |
| January 12, 2026 | 10.91 | 10.99 | 0 | 11.02 | 10.82 | 97.74M |
| January 09, 2026 | 10.9 | 10.91 | 0 | 11 | 10.8 | 106.97M |
| January 08, 2026 | 11.24 | 10.94 | 0 | 11.24 | 10.91 | 137.79M |
| January 07, 2026 | 11.42 | 11.29 | 0 | 11.42 | 11.2 | 85.41M |
| January 06, 2026 | 11.1 | 11.43 | 0 | 11.45 | 11.1 | 148.1M |
| January 05, 2026 | 10.89 | 11.13 | 0 | 11.18 | 10.87 | 97.06M |
| December 31, 2025 | 10.86 | 10.9 | 0 | 11.05 | 10.85 | 58.95M |