Orient Securities
东方证券 SH600958 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
8.65
+0.04
(+0.46%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.62
High
8.66
Low
8.59
Prev close
8.61
Amplitude
0.81%
Volume
26.9M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
8.70
MA10
8.78
MA20
8.94
MA60
9.03
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.62 | 8.66 | 8.59 | 8.65 | 27M |
| 2 | 2026-09-29 | 8.60 | 8.65 | 8.59 | 8.61 | 20M |
| 3 | 2026-09-28 | 8.70 | 8.72 | 8.57 | 8.59 | 40M |
| 4 | 2026-09-24 | 8.92 | 8.93 | 8.69 | 8.71 | 57M |
| 5 | 2026-09-23 | 8.97 | 8.99 | 8.93 | 8.93 | 19M |
| 6 | 2026-09-22 | 8.96 | 9.03 | 8.93 | 8.97 | 37M |
| 7 | 2026-09-21 | 8.83 | 8.95 | 8.83 | 8.94 | 36M |
| 8 | 2026-09-18 | 8.78 | 8.87 | 8.76 | 8.83 | 37M |
| 9 | 2026-09-17 | 8.77 | 8.82 | 8.72 | 8.74 | 31M |
| 10 | 2026-09-16 | 8.80 | 8.86 | 8.71 | 8.82 | 42M |
| 11 | 2026-09-15 | 8.89 | 8.90 | 8.80 | 8.82 | 33M |
| 12 | 2026-09-14 | 8.90 | 8.92 | 8.84 | 8.90 | 32M |
52W
Data range
8.56
3.0%
11.54
High/low over the last 250 trading days, and where the price sits.
← Stocks