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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.18	10.86	10.86	11.27	10.77	100.08M
September 02, 2025	11.27	11.17	11.17	11.37	11.01	129.41M
September 01, 2025	11.62	11.29	11.29	11.64	11.25	138.18M
August 29, 2025	11.67	11.5	11.5	11.77	11.47	121.44M
August 28, 2025	11.5	11.61	11.61	11.62	11.3	101.35M
August 27, 2025	11.93	11.5	11.5	11.97	11.5	141.58M
August 26, 2025	12.1	11.89	11.89	12.19	11.85	125.1M
August 25, 2025	12.2	12.25	12.25	12.32	12.01	135.38M
August 22, 2025	11.71	12.12	12.12	12.16	11.71	107.12M
August 21, 2025	12	11.78	11.78	12.07	11.74	70.12M
August 20, 2025	11.78	11.95	11.95	11.95	11.66	91.65M
August 19, 2025	11.97	11.86	11.86	12.26	11.85	112.38M
August 18, 2025	12.22	11.97	11.97	12.35	11.91	194.47M
August 15, 2025	11.73	12.07	12.07	12.3	11.65	214.39M
August 14, 2025	11.63	11.79	11.79	12.04	11.6	185.42M
August 13, 2025	11.48	11.57	11.57	11.84	11.34	156.48M
August 12, 2025	11.52	11.44	11.44	11.56	11.33	62.35M
August 11, 2025	11.4	11.52	11.52	11.63	11.4	68.52M
August 08, 2025	11.63	11.46	11.46	11.66	11.43	70.73M

Orient Securities Company Limited (600958.SS) SHH