Shanghai - Delayed Quote
CNY
Orient Securities Company Limited (600958.SS)
8.30
-0.01
(-0.12%)
As of 2:10:11 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.31
8.38
8.24
8.35
8.35
53,224,017
Nov 2, 2026
8.10
8.33
8.10
8.31
8.31
66,369,506
Oct 30, 2026
8.21
8.24
8.07
8.09
8.09
47,012,979
Oct 29, 2026
8.36
8.37
8.21
8.25
8.25
38,018,162
Oct 28, 2026
8.55
8.55
8.36
8.37
8.37
34,419,226
Oct 27, 2026
8.54
8.58
8.48
8.48
8.48
38,945,711
Oct 26, 2026
8.40
8.60
8.37
8.57
8.57
58,587,232
Oct 23, 2026
8.31
8.42
8.16
8.40
8.40
59,649,094
Oct 22, 2026
8.36
8.44
8.31
8.33
8.33
41,940,394
Oct 21, 2026
8.53
8.53
8.34
8.37
8.37
55,485,377
Oct 20, 2026
8.66
8.68
8.45
8.50
8.50
54,353,609
Oct 19, 2026
8.63
8.75
8.60
8.66
8.66
38,899,300
Oct 16, 2026
8.78
8.85
8.58
8.68
8.68
60,900,268
Oct 15, 2026
8.71
8.84
8.67
8.81
8.81
42,873,205
Oct 14, 2026
8.76
8.86
8.76
8.79
8.79
37,576,719
Oct 13, 2026
8.72
8.82
8.68
8.74
8.74
32,683,186
Oct 12, 2026
8.66
8.80
8.65
8.76
8.76
43,400,839
Oct 9, 2026
8.52
8.71
8.50
8.67
8.67
43,643,256
Oct 8, 2026
8.63
8.71
8.49
8.52
8.52
45,085,311
Sep 30, 2026
8.62
8.66
8.59
8.65
8.65
26,944,892
Sep 29, 2026
8.60
8.65
8.59
8.61
8.61
19,981,663
Sep 28, 2026
8.70
8.72
8.57
8.59
8.59
39,841,968
Sep 24, 2026
8.92
8.93
8.69
8.71
8.71
57,357,896
Sep 23, 2026
8.97
8.99
8.93
8.93
8.93
19,015,755
Sep 22, 2026
8.96
9.03
8.93
8.97
8.97
36,521,802
Sep 21, 2026
8.83
8.95
8.83
8.94
8.94
35,986,900
Sep 18, 2026
8.78
8.87
8.76
8.83
8.83
36,793,250
Sep 17, 2026
8.77
8.82
8.72
8.74
8.74
31,220,837
Sep 16, 2026
8.80
8.86
8.71
8.82
8.82
42,045,818
Sep 15, 2026
8.89
8.90
8.80
8.82
8.82
33,091,989
Sep 14, 2026
8.90
8.92
8.84
8.90
8.90
32,461,330
Sep 11, 2026
9.11
9.12
8.90
8.92
8.92
73,832,675
Sep 10, 2026
9.12
9.20
9.09
9.18
9.18
33,637,001
Sep 9, 2026
9.16
9.19
9.11
9.14
9.14
30,733,904
Sep 8, 2026
9.17
9.21
9.13
9.19
9.19
34,524,099
Sep 7, 2026
9.27
9.34
9.16
9.18
9.18
48,380,768
Sep 4, 2026
9.27
9.36
9.24
9.27
9.27
71,440,178
Sep 3, 2026
9.16
9.29
9.14
9.23
9.23
52,743,211
Sep 2, 2026
9.21
9.23
9.11
9.16
9.16
41,821,060
Sep 1, 2026
9.16
9.27
9.11
9.25
9.25
60,681,091
Aug 31, 2026
9.16
9.19
9.08
9.19
9.19
65,826,768
Aug 28, 2026
9.18
9.22
9.14
9.19
9.19
39,828,877
Aug 27, 2026
9.11
9.20
9.08
9.19
9.19
57,354,676
Aug 26, 2026
8.96
9.14
8.94
9.13
9.13
73,711,600
Aug 25, 2026
8.94
8.97
8.92
8.96
8.96
27,186,033
Aug 24, 2026
8.91
8.96
8.88
8.93
8.93
32,431,362
Aug 21, 2026
8.91
8.93
8.85
8.91
8.91
26,848,331
Aug 20, 2026
8.88
8.95
8.86
8.92
8.92
28,621,223
Aug 19, 2026
8.96
9.01
8.87
8.88
8.88
43,854,863
Aug 18, 2026
9.09
9.09
8.96
9.00
9.00
39,605,392
Aug 17, 2026
9.05
9.11
9.02
9.10
9.10
31,256,790
Aug 14, 2026
9.17
9.21
9.06
9.07
9.07
48,991,932
Aug 13, 2026
9.15
9.28
9.14
9.18
9.18
61,256,214
Aug 12, 2026
9.12
9.17
9.11
9.16
9.16
36,185,620
Aug 11, 2026
9.16
9.22
9.12
9.15
9.15
44,463,393
Aug 10, 2026
9.12
9.23
9.10
9.19
9.19
54,824,886
Aug 7, 2026
9.11
9.12
9.00
9.08
9.08
58,716,397
Aug 6, 2026
9.19
9.21
9.08
9.10
9.10
50,281,768
Aug 5, 2026
9.23
9.26
9.19
9.22
9.22
50,324,748
Aug 4, 2026
9.22
9.28
9.19
9.22
9.22
40,542,955
Aug 3, 2026
9.13
9.24
9.11
9.24
9.24
47,145,880
Jul 31, 2026
9.20
9.26
9.16
9.19
9.19
76,789,382
Jul 30, 2026
9.15
9.28
9.12
9.20
9.20
86,321,276
Jul 29, 2026
9.08
9.28
9.04
9.23
9.23
97,137,068
Jul 28, 2026
9.20
9.23
9.00
9.05
9.05
80,202,637
Jul 27, 2026
8.95
9.09
8.91
9.08
9.08
56,655,921
Jul 24, 2026
9.09
9.12
8.84
8.86
8.86
64,908,843
Jul 23, 2026
8.98
9.13
8.97
9.12
9.12
56,268,520
Jul 22, 2026
9.05
9.08
8.92
8.99
8.99
60,480,681
Jul 21, 2026
9.03
9.20
9.03
9.12
9.12
55,091,439
Jul 20, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
8.95
9.11
8.94
9.09
9.09
57,926,674
Jul 17, 2026
9.17
9.26
9.06
9.13
8.93
54,480,597
Jul 16, 2026
9.23
9.32
9.12
9.20
9.00
52,648,327
Jul 15, 2026
9.10
9.35
9.07
9.29
9.09
62,410,372
Jul 14, 2026
9.02
9.12
8.96
9.12
8.92
43,399,127
Jul 13, 2026
9.07
9.12
9.00
9.03
8.83
45,841,110
Jul 10, 2026
9.24
9.25
9.10
9.12
8.92
70,071,932
Jul 9, 2026
9.21
9.28
9.15
9.27
9.07
48,119,147
Jul 8, 2026
9.38
9.42
9.21
9.21
9.01
49,630,037
Jul 7, 2026
9.56
9.58
9.36
9.38
9.17
55,491,403
Jul 6, 2026
9.68
9.69
9.51
9.57
9.36
59,845,618
Jul 3, 2026
9.58
9.63
9.48
9.56
9.35
58,381,829
Jul 2, 2026
9.74
9.76
9.49
9.55
9.34
82,345,781
Jul 1, 2026
9.44
9.82
9.41
9.76
9.55
110,569,251
Jun 30, 2026
9.44
9.60
9.38
9.44
9.23
58,410,648
Jun 29, 2026
9.40
9.61
9.34
9.48
9.27
66,910,899
Jun 26, 2026
9.70
9.83
9.38
9.39
9.18
94,312,660
Jun 25, 2026
9.56
9.87
9.46
9.76
9.55
115,906,125
Jun 24, 2026
9.70
9.84
9.56
9.60
9.39
74,297,833
Jun 23, 2026
9.75
9.93
9.64
9.75
9.54
129,378,693
Jun 22, 2026
9.17
9.79
9.16
9.76
9.55
152,555,009
Jun 18, 2026
9.44
9.45
9.16
9.21
9.01
54,976,794
Jun 17, 2026
9.53
9.58
9.42
9.47
9.26
43,672,232
Jun 16, 2026
9.38
9.59
9.35
9.53
9.32
72,501,537
Jun 15, 2026
9.25
9.63
9.24
9.46
9.25
105,931,892
Jun 12, 2026
8.87
9.29
8.81
9.24
9.04
108,004,007
Jun 11, 2026
8.85
8.92
8.79
8.82
8.63
31,939,405
Jun 10, 2026
8.78
8.89
8.76
8.87
8.68
43,775,453
Jun 9, 2026
8.81
8.87
8.76
8.82
8.63
32,697,897
Jun 8, 2026
8.90
9.00
8.80
8.81
8.62
46,178,650
Jun 5, 2026
8.99
9.07
8.96
8.98
8.78
33,764,095
Jun 4, 2026
9.12
9.19
8.93
8.97
8.77
57,091,641
Jun 3, 2026
9.22
9.27
9.14
9.16
8.96
59,281,695
Jun 2, 2026
9.28
9.31
9.18
9.25
9.05
41,815,896
Jun 1, 2026
9.30
9.32
9.15
9.30
9.10
41,355,467
May 29, 2026
9.23
9.38
9.22
9.31
9.11
64,841,428
May 28, 2026
9.42
9.46
9.18
9.23
9.03
65,014,466
May 27, 2026
9.53
9.64
9.41
9.44
9.23
58,727,740
May 26, 2026
9.50
9.74
9.48
9.60
9.39
79,836,931
May 25, 2026
9.59
9.69
9.42
9.56
9.35
65,424,885
May 22, 2026
9.65
9.72
9.49
9.58
9.37
69,658,558
May 21, 2026
9.82
10.05
9.65
9.65
9.44
105,520,993
May 20, 2026
9.86
9.90
9.75
9.76
9.55
57,333,054
May 19, 2026
9.49
9.96
9.46
9.90
9.68
125,211,817
May 18, 2026
9.55
9.68
9.45
9.50
9.29
62,738,473
May 15, 2026
9.86
9.94
9.60
9.62
9.41
91,083,628
May 14, 2026
9.96
10.14
9.86
9.89
9.67
143,613,855
May 13, 2026
9.74
10.03
9.63
9.98
9.76
180,762,106
May 12, 2026
9.48
10.00
9.43
9.87
9.65
225,621,069
May 11, 2026
9.28
9.70
9.22
9.55
9.34
163,547,853
May 8, 2026
9.44
9.45
9.29
9.32
9.12
143,876,604
May 7, 2026
9.90
9.90
9.36
9.54
9.33
306,901,603
May 6, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 30, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 29, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 28, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 27, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 24, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 23, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 22, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 21, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 20, 2026
9.34
9.34
9.34
9.34
9.14
-
Apr 17, 2026
9.29
9.39
9.18
9.34
9.14
75,747,498
Apr 16, 2026
9.32
9.37
9.27
9.28
9.08
50,759,167
Apr 15, 2026
9.38
9.38
9.26
9.28
9.08
33,464,873
Apr 14, 2026
9.35
9.41
9.24
9.34
9.14
43,591,846
Apr 13, 2026
9.20
9.36
9.18
9.31
9.11
45,095,609
Apr 10, 2026
9.15
9.45
9.15
9.27
9.07
96,139,990
Apr 9, 2026
9.18
9.19
9.02
9.06
8.86
46,880,376
Apr 8, 2026
9.10
9.26
9.06
9.25
9.05
61,848,039
Apr 7, 2026
8.87
8.93
8.85
8.93
8.73
23,810,362
Apr 3, 2026
9.04
9.06
8.86
8.86
8.67
36,333,985
Apr 2, 2026
9.13
9.13
8.99
9.02
8.82
34,118,387
Apr 1, 2026
9.15
9.18
9.08
9.16
8.96
37,480,460
Mar 31, 2026
9.10
9.19
9.03
9.04
8.84
30,967,489
Mar 30, 2026
9.05
9.13
8.97
9.10
8.90
33,894,467
Mar 27, 2026
8.98
9.13
8.96
9.11
8.91
31,268,666
Mar 26, 2026
9.18
9.20
9.00
9.02
8.82
36,077,512
Mar 25, 2026
9.14
9.26
9.12
9.20
9.00
44,878,688
Mar 24, 2026
9.15
9.17
9.02
9.13
8.93
36,699,587
Mar 23, 2026
9.26
9.33
8.99
9.03
8.83
69,883,409
Mar 20, 2026
9.63
9.65
9.43
9.45
9.24
44,653,763
Mar 19, 2026
9.66
9.68
9.58
9.60
9.39
41,852,241
Mar 18, 2026
9.78
9.81
9.64
9.72
9.51
61,765,202
Mar 17, 2026
9.72
9.95
9.72
9.82
9.60
72,044,196
Mar 16, 2026
9.77
9.78
9.68
9.71
9.50
44,069,430
Mar 13, 2026
9.79
9.87
9.75
9.76
9.55
39,389,146
Mar 12, 2026
9.77
9.83
9.76
9.80
9.59
32,517,985
Mar 11, 2026
9.80
9.82
9.75
9.80
9.59
41,266,050
Mar 10, 2026
9.78
9.84
9.76
9.82
9.60
35,615,405
Mar 9, 2026
9.72
9.84
9.67
9.73
9.52
46,262,259
Mar 6, 2026
9.76
9.91
9.74
9.87
9.65
32,661,520
Mar 5, 2026
9.80
9.84
9.76
9.77
9.56
30,696,507
Mar 4, 2026
9.78
9.84
9.66
9.72
9.51
56,735,066
Mar 3, 2026
9.95
10.05
9.85
9.87
9.65
66,862,147
Mar 2, 2026
10.01
10.04
9.87
9.92
9.70
75,004,487
Feb 27, 2026
10.10
10.18
10.09
10.11
9.89
52,770,575
Feb 26, 2026
10.19
10.21
10.10
10.12
9.90
59,466,603
Feb 25, 2026
10.21
10.37
10.15
10.18
9.96
112,985,811
Feb 24, 2026
10.26
10.28
10.18
10.20
9.98
29,212,570
Feb 13, 2026
10.27
10.33
10.16
10.18
9.96
44,596,847
Feb 12, 2026
10.35
10.36
10.25
10.26
10.04
41,519,404
Feb 11, 2026
10.37
10.39
10.32
10.36
10.13
30,719,174
Feb 10, 2026
10.41
10.42
10.37
10.38
10.15
30,522,248
Feb 9, 2026
10.41
10.44
10.34
10.41
10.18
49,752,484
Feb 6, 2026
10.26
10.47
10.25
10.35
10.12
66,687,387
Feb 5, 2026
10.27
10.42
10.21
10.34
10.11
64,046,984
Feb 4, 2026
10.14
10.32
10.09
10.28
10.05
71,650,201
Feb 3, 2026
10.17
10.20
10.06
10.15
9.93
82,904,672
Feb 2, 2026
10.22
10.34
10.11
10.13
9.91
89,801,382
Jan 30, 2026
10.39
10.42
10.22
10.23
10.01
76,400,767
Jan 29, 2026
10.30
10.44
10.17
10.43
10.20
146,958,566
Jan 28, 2026
10.39
10.58
10.28
10.31
10.08
118,585,830
Jan 27, 2026
10.45
10.46
10.31
10.39
10.16
74,500,470
Jan 26, 2026
10.44
10.64
10.41
10.47
10.24
112,592,913
Jan 23, 2026
10.50
10.55
10.40
10.45
10.22
72,363,411
Jan 22, 2026
10.44
10.58
10.43
10.46
10.23
52,959,101
Jan 21, 2026
10.54
10.56
10.39
10.42
10.19
78,634,422
Jan 20, 2026
10.51
10.60
10.47
10.56
10.33
53,458,677
Jan 19, 2026
10.51
10.56
10.45
10.51
10.28
59,005,523
Jan 16, 2026
10.72
10.77
10.51
10.52
10.29
85,473,680
Jan 15, 2026
10.88
10.94
10.63
10.66
10.43
99,896,393
Jan 14, 2026
10.99
11.21
10.85
10.94
10.70
125,939,941
Jan 13, 2026
11.02
11.23
10.97
11.01
10.77
118,616,183
Jan 12, 2026
10.91
11.02
10.82
10.99
10.75
97,743,502
Jan 9, 2026
10.90
11.00
10.80
10.91
10.67
106,971,926
Jan 8, 2026
11.24
11.24
10.91
10.94
10.70
137,794,179
Jan 7, 2026
11.42
11.42
11.20
11.29
11.04
85,406,385
Jan 6, 2026
11.10
11.45
11.10
11.43
11.18
148,100,643
Jan 5, 2026
10.89
11.18
10.87
11.13
10.89
97,056,721
Dec 31, 2025
10.86
11.05
10.85
10.90
10.66
58,953,976
Dec 30, 2025
10.88
10.96
10.81
10.86
10.62
49,617,539
Dec 29, 2025
10.99
11.11
10.89
10.94
10.70
57,932,403
Dec 26, 2025
10.83
11.14
10.83
10.96
10.72
103,703,724
Dec 25, 2025
10.74
10.87
10.70
10.83
10.59
50,988,299
Dec 24, 2025
10.67
10.79
10.67
10.75
10.51
48,732,088
Dec 23, 2025
10.71
10.86
10.67
10.73
10.49
50,877,400
Dec 22, 2025
10.76
10.83
10.69
10.70
10.47
48,228,308
Dec 19, 2025
10.77
10.90
10.74
10.79
10.55
47,117,124
Dec 18, 2025
10.94
10.99
10.77
10.80
10.56
71,627,800
Dec 17, 2025
10.74
11.14
10.71
11.04
10.80
104,810,008
Dec 16, 2025
10.80
10.88
10.70
10.72
10.49
44,756,115
Dec 15, 2025
10.55
10.94
10.51
10.81
10.57
97,335,706
Dec 12, 2025
10.60
10.67
10.51
10.59
10.36
60,662,028
Dec 11, 2025
10.80
10.83
10.56
10.60
10.37
45,701,175
Dec 10, 2025
10.70
10.87
10.61
10.83
10.59
63,332,404
Dec 9, 2025
10.78
10.79
10.67
10.75
10.51
61,473,870
Dec 8, 2025
10.72
11.04
10.62
10.81
10.57
161,803,839
Dec 5, 2025
10.26
10.59
10.22
10.53
10.30
96,945,715
Dec 4, 2025
10.21
10.29
10.14
10.24
10.02
35,709,602
Dec 3, 2025
10.28
10.34
10.18
10.20
9.98
35,474,703
Dec 2, 2025
10.45
10.46
10.26
10.28
10.05
38,628,589
Dec 1, 2025
10.38
10.49
10.36
10.45
10.22
41,042,170
Nov 28, 2025
10.29
10.42
10.24
10.41
10.18
41,940,249
Nov 27, 2025
10.34
10.42
10.30
10.31
10.08
35,432,442
Nov 26, 2025
10.40
10.42
10.33
10.34
10.11
35,405,697
Nov 25, 2025
10.46
10.49
10.38
10.40
10.17
51,875,562
Nov 24, 2025
10.44
10.50
10.35
10.44
10.21
45,794,465
Nov 21, 2025
10.65
10.82
10.40
10.40
10.17
93,672,918
Nov 20, 2025
10.87
11.13
10.73
10.75
10.51
174,823,321
Nov 19, 2025
10.56
10.75
10.55
10.63
10.40
53,307,435
Nov 18, 2025
10.59
10.66
10.54
10.56
10.33
42,523,186
Nov 17, 2025
10.66
10.70
10.58
10.60
10.37
47,758,308
Nov 14, 2025
10.73
10.80
10.67
10.68
10.45
41,256,476
Nov 13, 2025
10.63
10.81
10.63
10.79
10.55
56,330,571
Nov 12, 2025
10.73
10.77
10.61
10.66
10.43
52,127,207
Nov 11, 2025
10.87
10.95
10.73
10.75
10.51
64,987,581
Nov 10, 2025
10.72
10.93
10.67
10.87
10.63
65,256,173
Nov 7, 2025
10.81
10.83
10.71
10.74
10.50
52,919,963
Nov 6, 2025
10.74
10.89
10.73
10.85
10.61
68,408,585
Nov 5, 2025
10.69
10.78
10.68
10.71
10.48
44,760,912
Nov 4, 2025
10.85
10.88
10.72
10.77
10.53
64,105,957
Nov 3, 2025
10.89
10.94
10.77
10.90
10.66
67,879,941
