Ningxia Orient Tantalum Industry Co., Ltd. (SHE:000962)
China
· Delayed Price · Currency is CNY 55.03
+1.25 (2.32%)
At close: Mar 9, 2026
SHE:000962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.08 | 57.32 | 53.16 | 53.78 | 53.78 | -3.24% | 24,172,380 |
| Mar 5, 2026 | 55.00 | 57.78 | 54.50 | 55.58 | 55.58 | 4.75% | 27,110,700 |
| Mar 4, 2026 | 51.28 | 54.89 | 50.30 | 53.06 | 53.06 | 1.63% | 24,114,860 |
| Mar 3, 2026 | 57.27 | 58.20 | 52.00 | 52.21 | 52.21 | -9.44% | 36,884,625 |
| Mar 2, 2026 | 58.23 | 58.98 | 55.01 | 57.65 | 57.65 | -1.97% | 33,341,970 |
| Feb 27, 2026 | 55.00 | 59.95 | 55.00 | 58.81 | 58.81 | 6.93% | 33,464,180 |
| Feb 26, 2026 | 53.11 | 55.90 | 52.34 | 55.00 | 55.00 | 7.17% | 39,223,400 |
| Feb 25, 2026 | 46.66 | 51.32 | 46.25 | 51.32 | 51.32 | 10.01% | 34,745,050 |
| Feb 24, 2026 | 48.50 | 48.50 | 46.38 | 46.65 | 46.65 | -2.16% | 26,843,620 |
| Feb 13, 2026 | 48.49 | 50.00 | 47.30 | 47.68 | 47.68 | -2.67% | 32,723,070 |
| Feb 12, 2026 | 44.93 | 48.99 | 44.20 | 48.99 | 48.99 | 9.99% | 46,715,220 |
| Feb 11, 2026 | 40.26 | 44.54 | 40.26 | 44.54 | 44.54 | 10.00% | 28,553,780 |
| Feb 10, 2026 | 41.87 | 42.30 | 40.15 | 40.49 | 40.49 | -2.83% | 18,133,930 |
| Feb 9, 2026 | 43.13 | 43.45 | 41.00 | 41.67 | 41.67 | -2.14% | 24,790,750 |
| Feb 6, 2026 | 40.78 | 44.13 | 40.78 | 42.58 | 42.58 | 1.70% | 24,281,408 |
| Feb 5, 2026 | 44.90 | 45.65 | 40.77 | 41.87 | 41.87 | -6.75% | 34,481,330 |
| Feb 4, 2026 | 45.26 | 46.85 | 44.25 | 44.90 | 44.90 | 3.91% | 37,232,600 |
| Feb 3, 2026 | 40.02 | 43.21 | 40.02 | 43.21 | 43.21 | 10.01% | 29,806,572 |
| Feb 2, 2026 | 38.21 | 42.28 | 38.03 | 39.28 | 39.28 | 1.55% | 35,096,280 |
| Jan 30, 2026 | 39.05 | 39.23 | 36.59 | 38.68 | 38.68 | -4.87% | 33,974,300 |
| Jan 29, 2026 | 44.00 | 44.08 | 39.82 | 40.66 | 40.66 | -5.49% | 41,455,250 |
| Jan 28, 2026 | 39.00 | 43.02 | 38.69 | 43.02 | 43.02 | 10.00% | 31,547,880 |
| Jan 27, 2026 | 38.83 | 40.33 | 37.85 | 39.11 | 39.11 | -1.19% | 23,772,750 |
| Jan 26, 2026 | 39.97 | 41.02 | 38.80 | 39.58 | 39.58 | 1.72% | 30,391,380 |
| Jan 23, 2026 | 38.16 | 39.12 | 37.60 | 38.91 | 38.91 | 3.32% | 20,934,420 |
| Jan 22, 2026 | 39.00 | 39.00 | 37.31 | 37.66 | 37.66 | -3.44% | 19,719,600 |
| Jan 21, 2026 | 37.64 | 39.42 | 37.40 | 39.00 | 39.00 | 3.12% | 22,853,800 |
| Jan 20, 2026 | 38.00 | 38.78 | 35.68 | 37.82 | 37.82 | -0.58% | 27,580,800 |
| Jan 19, 2026 | 36.26 | 38.20 | 35.60 | 38.04 | 38.04 | 4.51% | 26,252,630 |
| Jan 16, 2026 | 37.03 | 37.86 | 36.36 | 36.40 | 36.40 | -2.83% | 20,855,334 |
| Jan 15, 2026 | 36.15 | 37.49 | 36.15 | 37.46 | 37.46 | 1.49% | 24,362,528 |
| Jan 14, 2026 | 38.28 | 39.41 | 36.78 | 36.91 | 36.91 | -3.00% | 33,838,970 |
| Jan 13, 2026 | 38.50 | 39.04 | 37.15 | 38.05 | 38.05 | -2.74% | 30,732,870 |
| Jan 12, 2026 | 37.32 | 39.95 | 35.63 | 39.12 | 39.12 | 4.60% | 54,283,650 |
| Jan 9, 2026 | 35.41 | 38.94 | 34.74 | 37.40 | 37.40 | 5.65% | 56,788,090 |
| Jan 8, 2026 | 35.00 | 37.00 | 34.78 | 35.40 | 35.40 | 0.57% | 27,717,360 |
| Jan 7, 2026 | 35.00 | 36.68 | 34.60 | 35.20 | 35.20 | -0.82% | 24,894,624 |
| Jan 6, 2026 | 33.26 | 36.16 | 32.70 | 35.49 | 35.49 | 6.61% | 31,758,950 |
| Jan 5, 2026 | 33.37 | 34.28 | 32.54 | 33.29 | 33.29 | 0.70% | 28,975,010 |
| Dec 31, 2025 | 31.18 | 33.60 | 31.00 | 33.06 | 33.06 | 5.86% | 29,472,730 |
| Dec 30, 2025 | 30.80 | 32.41 | 30.50 | 31.23 | 31.23 | -1.76% | 21,487,880 |
| Dec 29, 2025 | 30.99 | 32.91 | 30.50 | 31.79 | 31.79 | 3.48% | 32,641,510 |
| Dec 26, 2025 | 30.19 | 31.11 | 29.40 | 30.72 | 30.72 | 2.57% | 28,518,440 |
| Dec 25, 2025 | 29.98 | 30.46 | 29.81 | 29.95 | 29.95 | -1.29% | 16,757,700 |
| Dec 24, 2025 | 29.70 | 30.70 | 28.90 | 30.34 | 30.34 | 1.68% | 19,763,570 |
| Dec 23, 2025 | 30.15 | 31.15 | 29.41 | 29.84 | 29.84 | -0.13% | 26,342,593 |
| Dec 22, 2025 | 29.64 | 30.37 | 29.36 | 29.88 | 29.88 | 0.84% | 21,852,910 |
| Dec 19, 2025 | 28.77 | 29.98 | 28.63 | 29.63 | 29.63 | 4.00% | 22,110,280 |
| Dec 18, 2025 | 28.80 | 29.25 | 28.45 | 28.49 | 28.49 | -2.00% | 14,999,120 |
| Dec 17, 2025 | 27.71 | 29.39 | 27.65 | 29.07 | 29.07 | 4.42% | 21,803,750 |
| Dec 16, 2025 | 29.06 | 29.10 | 27.35 | 27.84 | 27.84 | -5.08% | 20,782,401 |
| Dec 15, 2025 | 29.39 | 29.81 | 28.89 | 29.33 | 29.33 | -1.25% | 18,467,770 |
| Dec 12, 2025 | 28.01 | 30.17 | 27.23 | 29.70 | 29.70 | 6.64% | 35,326,190 |
| Dec 11, 2025 | 27.41 | 28.65 | 27.40 | 27.85 | 27.85 | 1.61% | 19,862,950 |
| Dec 10, 2025 | 27.60 | 27.86 | 26.93 | 27.41 | 27.41 | -0.11% | 12,397,200 |
| Dec 9, 2025 | 28.00 | 28.09 | 27.04 | 27.44 | 27.44 | -2.38% | 16,909,030 |
| Dec 8, 2025 | 29.00 | 29.65 | 28.03 | 28.11 | 28.11 | 2.03% | 29,036,600 |
| Dec 5, 2025 | 26.76 | 27.88 | 26.70 | 27.55 | 27.55 | 2.99% | 13,796,889 |
| Dec 4, 2025 | 27.11 | 27.35 | 26.66 | 26.75 | 26.75 | -1.36% | 10,113,464 |
| Dec 3, 2025 | 27.39 | 27.58 | 26.93 | 27.12 | 27.12 | -1.42% | 13,116,030 |
| Dec 2, 2025 | 28.04 | 28.04 | 26.90 | 27.51 | 27.51 | -2.55% | 17,886,450 |
| Dec 1, 2025 | 28.00 | 28.80 | 27.13 | 28.23 | 28.23 | 1.66% | 35,395,360 |
| Nov 28, 2025 | 26.20 | 28.10 | 26.16 | 27.77 | 27.77 | 6.32% | 26,689,200 |
| Nov 27, 2025 | 26.85 | 27.28 | 26.01 | 26.12 | 26.12 | -2.65% | 14,604,570 |
| Nov 26, 2025 | 26.45 | 27.27 | 26.16 | 26.83 | 26.83 | 1.51% | 14,470,250 |
| Nov 25, 2025 | 26.00 | 26.97 | 25.62 | 26.43 | 26.43 | 2.40% | 16,585,350 |
| Nov 24, 2025 | 24.84 | 26.12 | 24.84 | 25.81 | 25.81 | 4.03% | 15,435,838 |
| Nov 21, 2025 | 26.20 | 26.27 | 24.80 | 24.81 | 24.81 | -6.45% | 17,775,720 |
| Nov 20, 2025 | 26.80 | 27.25 | 26.50 | 26.52 | 26.52 | -0.56% | 11,770,420 |
| Nov 19, 2025 | 26.56 | 27.01 | 26.19 | 26.67 | 26.67 | - | 13,494,260 |
| Nov 18, 2025 | 27.32 | 27.45 | 26.36 | 26.67 | 26.67 | -2.74% | 15,394,190 |
| Nov 17, 2025 | 27.37 | 27.98 | 27.06 | 27.42 | 27.42 | 0.88% | 15,438,370 |
| Nov 14, 2025 | 27.31 | 27.53 | 26.59 | 27.18 | 27.18 | -1.16% | 14,668,980 |
| Nov 13, 2025 | 26.55 | 27.88 | 26.41 | 27.50 | 27.50 | 4.25% | 26,686,750 |
| Nov 12, 2025 | 27.60 | 27.76 | 26.05 | 26.38 | 26.38 | -5.55% | 34,705,250 |
| Nov 11, 2025 | 27.91 | 28.70 | 27.35 | 27.93 | 27.93 | -0.32% | 29,813,310 |
| Nov 10, 2025 | 31.05 | 31.05 | 28.02 | 28.02 | 27.97 | -9.99% | 44,556,520 |
| Nov 7, 2025 | 30.55 | 32.20 | 30.55 | 31.13 | 31.07 | 1.04% | 32,752,550 |
| Nov 6, 2025 | 30.95 | 31.94 | 30.34 | 30.81 | 30.76 | -0.61% | 29,894,780 |
| Nov 5, 2025 | 29.33 | 31.23 | 29.01 | 31.00 | 30.94 | 3.75% | 36,129,780 |
| Nov 4, 2025 | 30.53 | 30.62 | 29.57 | 29.88 | 29.83 | -0.43% | 25,490,700 |
| Nov 3, 2025 | 31.60 | 31.96 | 28.92 | 30.01 | 29.96 | -3.26% | 36,642,000 |
| Oct 31, 2025 | 33.11 | 33.47 | 30.83 | 31.02 | 30.96 | -6.20% | 32,050,380 |
| Oct 30, 2025 | 33.62 | 34.29 | 32.80 | 33.07 | 33.01 | -3.30% | 38,369,140 |
| Oct 29, 2025 | 34.50 | 35.80 | 33.60 | 34.20 | 34.14 | -0.87% | 67,069,570 |
| Oct 28, 2025 | 32.80 | 35.09 | 32.58 | 34.50 | 34.44 | 8.15% | 60,642,660 |
| Oct 27, 2025 | 29.46 | 31.90 | 29.09 | 31.90 | 31.84 | 10.00% | 44,207,150 |
| Oct 24, 2025 | 29.00 | 29.74 | 28.38 | 29.00 | 28.95 | -1.63% | 39,655,740 |
| Oct 23, 2025 | 27.50 | 29.48 | 26.46 | 29.48 | 29.43 | 10.00% | 39,126,990 |
| Oct 22, 2025 | 27.20 | 27.64 | 26.63 | 26.80 | 26.75 | -2.83% | 17,572,970 |
| Oct 21, 2025 | 28.01 | 28.73 | 27.44 | 27.58 | 27.53 | -1.75% | 32,867,700 |
| Oct 20, 2025 | 26.95 | 29.10 | 26.55 | 28.07 | 28.02 | 6.12% | 44,214,340 |
| Oct 17, 2025 | 27.57 | 28.18 | 26.30 | 26.45 | 26.40 | -4.75% | 19,307,530 |
| Oct 16, 2025 | 27.15 | 28.80 | 26.90 | 27.77 | 27.72 | 2.32% | 25,356,180 |
| Oct 15, 2025 | 28.22 | 28.22 | 26.12 | 27.14 | 27.09 | -3.83% | 28,585,010 |
| Oct 14, 2025 | 28.66 | 29.58 | 27.65 | 28.22 | 28.17 | 2.17% | 44,222,710 |
| Oct 13, 2025 | 24.10 | 27.62 | 24.10 | 27.62 | 27.57 | 10.00% | 24,746,670 |
| Oct 10, 2025 | 25.99 | 26.00 | 24.83 | 25.11 | 25.07 | -3.39% | 19,321,950 |
| Oct 9, 2025 | 24.98 | 26.26 | 24.88 | 25.99 | 25.94 | 6.52% | 24,659,580 |
| Sep 30, 2025 | 24.66 | 25.17 | 24.06 | 24.40 | 24.36 | -0.41% | 16,114,620 |