Orient Securities Company Limited Class A 600958
SSE · Çin · Finans
CNY 8,65+0,04 (+%0,46)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |