Orient Securities Company Limited Class A 600958
SSE · China · Finance
CNY 8.65+0.04 (+0.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.65 | +0.46% | CNY 8.62 | CNY 8.66 | CNY 8.59 | 26.94M |
| 2026-09-29 | CNY 8.61 | +0.23% | CNY 8.60 | CNY 8.65 | CNY 8.59 | 19.98M |
| 2026-09-28 | CNY 8.59 | -1.38% | CNY 8.70 | CNY 8.72 | CNY 8.57 | 39.84M |
| 2026-09-24 | CNY 8.71 | -2.46% | CNY 8.92 | CNY 8.93 | CNY 8.69 | 57.36M |
| 2026-09-23 | CNY 8.93 | -0.45% | CNY 8.97 | CNY 8.99 | CNY 8.93 | 19.02M |
| 2026-09-22 | CNY 8.97 | +0.34% | CNY 8.96 | CNY 9.03 | CNY 8.93 | 36.52M |
| 2026-09-21 | CNY 8.94 | +1.25% | CNY 8.83 | CNY 8.95 | CNY 8.83 | 35.99M |
| 2026-09-18 | CNY 8.83 | +1.03% | CNY 8.78 | CNY 8.87 | CNY 8.76 | 36.79M |
| 2026-09-17 | CNY 8.74 | -0.91% | CNY 8.77 | CNY 8.82 | CNY 8.72 | 31.22M |
| 2026-09-16 | CNY 8.82 | 0.00% | CNY 8.80 | CNY 8.86 | CNY 8.71 | 42.05M |
| 2026-09-15 | CNY 8.82 | -0.90% | CNY 8.89 | CNY 8.90 | CNY 8.80 | 33.09M |
| 2026-09-14 | CNY 8.90 | -0.22% | CNY 8.90 | CNY 8.92 | CNY 8.84 | 32.46M |
| 2026-09-11 | CNY 8.92 | -2.83% | CNY 9.11 | CNY 9.12 | CNY 8.90 | 73.83M |
| 2026-09-10 | CNY 9.18 | +0.44% | CNY 9.12 | CNY 9.20 | CNY 9.09 | 33.64M |
| 2026-09-09 | CNY 9.14 | -0.54% | CNY 9.16 | CNY 9.19 | CNY 9.11 | 30.73M |
| 2026-09-08 | CNY 9.19 | +0.11% | CNY 9.17 | CNY 9.21 | CNY 9.13 | 34.52M |
| 2026-09-07 | CNY 9.18 | -0.97% | CNY 9.27 | CNY 9.34 | CNY 9.16 | 48.38M |
| 2026-09-04 | CNY 9.27 | +0.43% | CNY 9.27 | CNY 9.36 | CNY 9.24 | 71.44M |
| 2026-09-03 | CNY 9.23 | +0.76% | CNY 9.16 | CNY 9.29 | CNY 9.14 | 52.74M |
| 2026-09-02 | CNY 9.16 | -0.97% | CNY 9.21 | CNY 9.23 | CNY 9.11 | 41.82M |
| 2026-09-01 | CNY 9.25 | +0.65% | CNY 9.16 | CNY 9.27 | CNY 9.11 | 60.68M |
| 2026-08-31 | CNY 9.19 | 0.00% | CNY 9.16 | CNY 9.19 | CNY 9.08 | 65.83M |
| 2026-08-28 | CNY 9.19 | 0.00% | CNY 9.18 | CNY 9.22 | CNY 9.14 | 39.83M |
| 2026-08-27 | CNY 9.19 | +0.66% | CNY 9.11 | CNY 9.20 | CNY 9.08 | 57.35M |
| 2026-08-26 | CNY 9.13 | +1.90% | CNY 8.96 | CNY 9.14 | CNY 8.94 | 73.71M |
| 2026-08-25 | CNY 8.96 | +0.34% | CNY 8.94 | CNY 8.97 | CNY 8.92 | 27.19M |
| 2026-08-24 | CNY 8.93 | +0.22% | CNY 8.91 | CNY 8.96 | CNY 8.88 | 32.43M |
| 2026-08-21 | CNY 8.91 | -0.11% | CNY 8.91 | CNY 8.93 | CNY 8.85 | 26.85M |
| 2026-08-20 | CNY 8.92 | +0.45% | CNY 8.88 | CNY 8.95 | CNY 8.86 | 28.62M |
| 2026-08-19 | CNY 8.88 | -1.33% | CNY 8.96 | CNY 9.01 | CNY 8.87 | 43.85M |
| 2026-08-18 | CNY 9.00 | -1.10% | CNY 9.09 | CNY 9.09 | CNY 8.96 | 39.61M |
| 2026-08-17 | CNY 9.10 | +0.33% | CNY 9.05 | CNY 9.11 | CNY 9.02 | 31.26M |
| 2026-08-14 | CNY 9.07 | -1.20% | CNY 9.17 | CNY 9.21 | CNY 9.06 | 48.99M |
| 2026-08-13 | CNY 9.18 | +0.22% | CNY 9.15 | CNY 9.28 | CNY 9.14 | 61.26M |
| 2026-08-12 | CNY 9.16 | +0.11% | CNY 9.12 | CNY 9.17 | CNY 9.11 | 36.19M |
| 2026-08-11 | CNY 9.15 | -0.44% | CNY 9.16 | CNY 9.22 | CNY 9.12 | 44.46M |
| 2026-08-10 | CNY 9.19 | +1.21% | CNY 9.12 | CNY 9.23 | CNY 9.10 | 54.82M |
| 2026-08-07 | CNY 9.08 | -0.22% | CNY 9.11 | CNY 9.12 | CNY 9.00 | 58.72M |
| 2026-08-06 | CNY 9.10 | -1.30% | CNY 9.19 | CNY 9.21 | CNY 9.08 | 50.28M |
| 2026-08-05 | CNY 9.22 | 0.00% | CNY 9.23 | CNY 9.26 | CNY 9.19 | 50.32M |
| 2026-08-04 | CNY 9.22 | -0.22% | CNY 9.22 | CNY 9.28 | CNY 9.19 | 40.54M |
| 2026-08-03 | CNY 9.24 | +0.54% | CNY 9.13 | CNY 9.24 | CNY 9.11 | 47.15M |
| 2026-07-31 | CNY 9.19 | -0.11% | CNY 9.20 | CNY 9.26 | CNY 9.16 | 76.79M |
| 2026-07-30 | CNY 9.20 | -0.33% | CNY 9.15 | CNY 9.28 | CNY 9.12 | 86.32M |
| 2026-07-29 | CNY 9.23 | +1.99% | CNY 9.08 | CNY 9.28 | CNY 9.04 | 97.14M |
| 2026-07-28 | CNY 9.05 | -0.33% | CNY 9.20 | CNY 9.23 | CNY 9.00 | 80.20M |
| 2026-07-27 | CNY 9.08 | +2.48% | CNY 8.95 | CNY 9.09 | CNY 8.91 | 56.66M |
| 2026-07-24 | CNY 8.86 | -2.85% | CNY 9.09 | CNY 9.12 | CNY 8.84 | 64.91M |
| 2026-07-23 | CNY 9.12 | +1.45% | CNY 8.98 | CNY 9.13 | CNY 8.97 | 56.27M |
| 2026-07-22 | CNY 8.99 | -1.43% | CNY 9.05 | CNY 9.08 | CNY 8.92 | 60.48M |
| 2026-07-21 | CNY 9.12 | +0.33% | CNY 9.03 | CNY 9.20 | CNY 9.03 | 55.09M |
| 2026-07-20 | CNY 9.09 | -0.44% | CNY 8.95 | CNY 9.11 | CNY 8.94 | 57.93M |
| 2026-07-17 | CNY 9.13 | -0.76% | CNY 9.17 | CNY 9.26 | CNY 9.06 | 54.48M |
| 2026-07-16 | CNY 9.20 | -0.97% | CNY 9.23 | CNY 9.32 | CNY 9.12 | 52.65M |
| 2026-07-15 | CNY 9.29 | +1.86% | CNY 9.10 | CNY 9.35 | CNY 9.07 | 62.41M |
| 2026-07-14 | CNY 9.12 | +1.00% | CNY 9.02 | CNY 9.12 | CNY 8.96 | 43.40M |
| 2026-07-13 | CNY 9.03 | -0.99% | CNY 9.07 | CNY 9.12 | CNY 9.00 | 45.84M |
| 2026-07-10 | CNY 9.12 | -1.62% | CNY 9.24 | CNY 9.25 | CNY 9.10 | 70.07M |
| 2026-07-09 | CNY 9.27 | +0.65% | CNY 9.21 | CNY 9.28 | CNY 9.15 | 48.12M |
| 2026-07-08 | CNY 9.21 | -1.81% | CNY 9.38 | CNY 9.42 | CNY 9.21 | 49.63M |
| 2026-07-07 | CNY 9.38 | -1.99% | CNY 9.56 | CNY 9.58 | CNY 9.36 | 55.49M |
| 2026-07-06 | CNY 9.57 | +0.10% | CNY 9.68 | CNY 9.69 | CNY 9.51 | 59.85M |
| 2026-07-03 | CNY 9.56 | +0.10% | CNY 9.58 | CNY 9.63 | CNY 9.48 | 58.38M |
| 2026-07-02 | CNY 9.55 | -2.15% | CNY 9.74 | CNY 9.76 | CNY 9.49 | 82.35M |
| 2026-07-01 | CNY 9.76 | +3.39% | CNY 9.44 | CNY 9.82 | CNY 9.41 | 110.57M |
| 2026-06-30 | CNY 9.44 | -0.42% | CNY 9.44 | CNY 9.60 | CNY 9.38 | 58.41M |
| 2026-06-29 | CNY 9.48 | +0.96% | CNY 9.40 | CNY 9.61 | CNY 9.34 | 66.91M |
| 2026-06-26 | CNY 9.39 | -3.79% | CNY 9.70 | CNY 9.83 | CNY 9.38 | 94.31M |
| 2026-06-25 | CNY 9.76 | +1.67% | CNY 9.56 | CNY 9.87 | CNY 9.46 | 115.91M |
| 2026-06-24 | CNY 9.60 | -1.54% | CNY 9.70 | CNY 9.84 | CNY 9.56 | 74.30M |
| 2026-06-23 | CNY 9.75 | -0.10% | CNY 9.75 | CNY 9.93 | CNY 9.64 | 129.38M |
| 2026-06-22 | CNY 9.76 | +5.97% | CNY 9.17 | CNY 9.79 | CNY 9.16 | 152.56M |
| 2026-06-18 | CNY 9.21 | -2.75% | CNY 9.44 | CNY 9.45 | CNY 9.16 | 54.98M |
| 2026-06-17 | CNY 9.47 | -0.63% | CNY 9.53 | CNY 9.58 | CNY 9.42 | 43.67M |
| 2026-06-16 | CNY 9.53 | +0.74% | CNY 9.38 | CNY 9.59 | CNY 9.35 | 72.50M |
| 2026-06-15 | CNY 9.46 | +2.38% | CNY 9.25 | CNY 9.63 | CNY 9.24 | 105.93M |
| 2026-06-12 | CNY 9.24 | +4.76% | CNY 8.87 | CNY 9.29 | CNY 8.81 | 108.00M |
| 2026-06-11 | CNY 8.82 | -0.56% | CNY 8.85 | CNY 8.92 | CNY 8.79 | 31.94M |
| 2026-06-10 | CNY 8.87 | +0.57% | CNY 8.78 | CNY 8.89 | CNY 8.76 | 43.78M |
| 2026-06-09 | CNY 8.82 | +0.11% | CNY 8.81 | CNY 8.87 | CNY 8.76 | 32.70M |
| 2026-06-08 | CNY 8.81 | -1.89% | CNY 8.90 | CNY 9.00 | CNY 8.80 | 46.18M |
| 2026-06-05 | CNY 8.98 | +0.11% | CNY 8.99 | CNY 9.07 | CNY 8.96 | 33.76M |
| 2026-06-04 | CNY 8.97 | -2.07% | CNY 9.12 | CNY 9.19 | CNY 8.93 | 57.09M |
| 2026-06-03 | CNY 9.16 | -0.97% | CNY 9.22 | CNY 9.27 | CNY 9.14 | 59.28M |
| 2026-06-02 | CNY 9.25 | -0.54% | CNY 9.28 | CNY 9.31 | CNY 9.18 | 41.82M |
| 2026-06-01 | CNY 9.30 | -0.11% | CNY 9.30 | CNY 9.32 | CNY 9.15 | 41.36M |
| 2026-05-29 | CNY 9.31 | +0.87% | CNY 9.23 | CNY 9.38 | CNY 9.22 | 64.84M |
| 2026-05-28 | CNY 9.23 | -2.22% | CNY 9.42 | CNY 9.46 | CNY 9.18 | 65.01M |
| 2026-05-27 | CNY 9.44 | -1.67% | CNY 9.53 | CNY 9.64 | CNY 9.41 | 58.73M |
| 2026-05-26 | CNY 9.60 | +0.42% | CNY 9.50 | CNY 9.74 | CNY 9.48 | 79.84M |