Ningxia Orient Tantalum Industry Co., Ltd. (SHE:000962)
China
· Delayed Price · Currency is CNY 44.39
+1.17 (2.71%)
Apr 29, 2026, 3:04 PM CST
SHE:000962 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.88 | 46.88 | 42.61 | 44.12 | - | 2.08% | 12,183,351 |
| Apr 28, 2026 | 45.12 | 45.14 | 42.30 | 43.22 | 43.22 | -7.13% | 27,715,840 |
| Apr 27, 2026 | 47.80 | 48.28 | 46.03 | 46.54 | 46.54 | -2.96% | 16,810,130 |
| Apr 24, 2026 | 46.88 | 48.75 | 46.24 | 47.96 | 47.96 | 0.80% | 17,191,360 |
| Apr 23, 2026 | 50.56 | 50.79 | 47.28 | 47.58 | 47.58 | -6.69% | 26,549,040 |
| Apr 22, 2026 | 50.81 | 51.51 | 49.47 | 50.99 | 50.99 | -1.22% | 30,813,330 |
| Apr 21, 2026 | 48.77 | 52.11 | 47.88 | 51.62 | 51.62 | 5.87% | 31,092,120 |
| Apr 20, 2026 | 46.81 | 49.10 | 46.28 | 48.76 | 48.76 | 4.34% | 26,718,650 |
| Apr 17, 2026 | 45.83 | 48.30 | 45.71 | 46.73 | 46.73 | 0.95% | 21,830,210 |
| Apr 16, 2026 | 44.50 | 46.64 | 43.25 | 46.29 | 46.29 | 4.07% | 25,603,780 |
| Apr 15, 2026 | 45.20 | 47.28 | 44.21 | 44.48 | 44.48 | -0.82% | 24,509,080 |
| Apr 14, 2026 | 44.45 | 45.70 | 43.88 | 44.85 | 44.85 | 2.54% | 18,411,600 |
| Apr 13, 2026 | 44.48 | 45.00 | 43.03 | 43.74 | 43.74 | -2.54% | 12,950,646 |
| Apr 10, 2026 | 45.77 | 46.06 | 44.73 | 44.88 | 44.88 | -0.99% | 14,541,480 |
| Apr 9, 2026 | 44.51 | 46.21 | 43.81 | 45.33 | 45.33 | 1.84% | 26,346,701 |
| Apr 8, 2026 | 41.80 | 44.51 | 41.80 | 44.51 | 44.51 | 10.01% | 18,761,051 |
| Apr 7, 2026 | 40.51 | 41.08 | 40.11 | 40.46 | 40.46 | -0.12% | 11,528,709 |
| Apr 3, 2026 | 42.06 | 42.24 | 40.42 | 40.51 | 40.51 | -3.71% | 18,394,720 |
| Apr 2, 2026 | 44.20 | 44.36 | 41.58 | 42.07 | 42.07 | -5.16% | 21,968,290 |
| Apr 1, 2026 | 45.63 | 45.65 | 43.60 | 44.36 | 44.36 | -0.11% | 14,397,881 |
| Mar 31, 2026 | 46.55 | 47.05 | 43.93 | 44.41 | 44.41 | -5.95% | 23,971,100 |
| Mar 30, 2026 | 45.68 | 47.49 | 45.29 | 47.22 | 47.22 | 2.23% | 18,585,540 |
| Mar 27, 2026 | 44.95 | 47.73 | 44.80 | 46.19 | 46.19 | 1.25% | 20,174,140 |
| Mar 26, 2026 | 47.41 | 47.88 | 45.10 | 45.62 | 45.62 | -1.77% | 17,467,500 |
| Mar 25, 2026 | 45.97 | 47.45 | 45.40 | 46.44 | 46.44 | 5.43% | 26,032,480 |
| Mar 24, 2026 | 44.33 | 44.62 | 42.49 | 44.05 | 44.05 | 2.20% | 16,875,273 |
| Mar 23, 2026 | 43.68 | 45.83 | 42.46 | 43.10 | 43.10 | -3.25% | 23,613,770 |
| Mar 20, 2026 | 46.50 | 46.59 | 44.50 | 44.55 | 44.55 | -2.13% | 15,519,490 |
| Mar 19, 2026 | 47.15 | 48.00 | 45.20 | 45.52 | 45.52 | -5.89% | 23,280,120 |
| Mar 18, 2026 | 48.90 | 49.48 | 47.78 | 48.37 | 48.37 | -0.17% | 12,207,520 |
| Mar 17, 2026 | 50.96 | 51.83 | 48.35 | 48.45 | 48.45 | -4.89% | 20,316,160 |
| Mar 16, 2026 | 49.20 | 51.90 | 49.04 | 50.94 | 50.94 | 4.58% | 25,421,489 |
| Mar 13, 2026 | 49.80 | 50.78 | 48.53 | 48.71 | 48.71 | -4.64% | 20,505,110 |
| Mar 12, 2026 | 52.68 | 52.90 | 49.60 | 51.08 | 51.08 | -4.25% | 28,437,570 |
| Mar 11, 2026 | 55.70 | 58.00 | 53.15 | 53.35 | 53.35 | -4.10% | 25,893,650 |
| Mar 10, 2026 | 55.43 | 55.97 | 52.88 | 55.63 | 55.63 | 1.09% | 21,786,562 |
| Mar 9, 2026 | 52.82 | 56.85 | 51.38 | 55.03 | 55.03 | 2.32% | 27,569,150 |
| 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 |