Ningxia Orient Tantalum Industry Co., Ltd. Class A 000962
SZSE · China · Non-Energy Minerals
CNY 54.27-1.18 (-2.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 54.27 | -2.13% | CNY 55.67 | CNY 56.56 | CNY 54.05 | 9.73M |
| 2026-09-29 | CNY 55.45 | -0.13% | CNY 55.44 | CNY 56.05 | CNY 54.68 | 10.34M |
| 2026-09-28 | CNY 55.52 | -5.13% | CNY 58.50 | CNY 58.73 | CNY 54.60 | 17.81M |
| 2026-09-24 | CNY 58.52 | -4.13% | CNY 60.70 | CNY 61.04 | CNY 58.32 | 13.61M |
| 2026-09-23 | CNY 61.04 | +0.84% | CNY 60.94 | CNY 61.16 | CNY 59.00 | 14.02M |
| 2026-09-22 | CNY 60.53 | -3.78% | CNY 63.00 | CNY 63.35 | CNY 60.27 | 23.48M |
| 2026-09-21 | CNY 62.91 | +4.85% | CNY 60.50 | CNY 63.20 | CNY 60.38 | 25.62M |
| 2026-09-18 | CNY 60.00 | +3.54% | CNY 58.70 | CNY 61.10 | CNY 57.42 | 26.55M |
| 2026-09-17 | CNY 57.95 | -2.23% | CNY 59.20 | CNY 59.95 | CNY 57.85 | 22.17M |
| 2026-09-16 | CNY 59.27 | +3.62% | CNY 57.22 | CNY 59.40 | CNY 56.00 | 27.72M |
| 2026-09-15 | CNY 57.20 | +4.86% | CNY 55.26 | CNY 57.60 | CNY 54.94 | 39.40M |
| 2026-09-14 | CNY 54.55 | +10.00% | CNY 49.01 | CNY 54.55 | CNY 48.11 | 29.23M |
| 2026-09-11 | CNY 49.59 | -3.03% | CNY 49.62 | CNY 50.09 | CNY 47.57 | 18.38M |
| 2026-09-10 | CNY 51.14 | -3.09% | CNY 52.01 | CNY 52.47 | CNY 51.04 | 12.16M |
| 2026-09-09 | CNY 52.77 | -0.88% | CNY 53.63 | CNY 54.58 | CNY 52.13 | 13.59M |
| 2026-09-08 | CNY 53.24 | -0.86% | CNY 53.71 | CNY 54.98 | CNY 53.03 | 13.47M |
| 2026-09-07 | CNY 53.70 | +4.43% | CNY 51.70 | CNY 54.67 | CNY 50.88 | 21.66M |
| 2026-09-04 | CNY 51.42 | -6.58% | CNY 55.30 | CNY 55.80 | CNY 51.00 | 27.36M |
| 2026-09-03 | CNY 55.04 | +2.84% | CNY 54.15 | CNY 55.50 | CNY 52.76 | 21.84M |
| 2026-09-02 | CNY 53.52 | -1.89% | CNY 53.49 | CNY 54.50 | CNY 52.63 | 12.72M |
| 2026-09-01 | CNY 54.55 | -3.94% | CNY 57.18 | CNY 57.18 | CNY 54.30 | 18.49M |
| 2026-08-31 | CNY 56.79 | -1.61% | CNY 56.25 | CNY 57.19 | CNY 54.84 | 25.05M |
| 2026-08-28 | CNY 57.72 | +0.30% | CNY 59.80 | CNY 59.80 | CNY 57.20 | 39.51M |
| 2026-08-27 | CNY 57.55 | +10.00% | CNY 52.32 | CNY 57.55 | CNY 52.15 | 34.85M |
| 2026-08-26 | CNY 52.32 | +0.63% | CNY 52.00 | CNY 53.45 | CNY 51.44 | 20.84M |
| 2026-08-25 | CNY 51.99 | +1.15% | CNY 50.01 | CNY 54.04 | CNY 50.01 | 25.68M |
| 2026-08-24 | CNY 51.40 | -3.04% | CNY 53.86 | CNY 53.98 | CNY 49.90 | 19.83M |
| 2026-08-21 | CNY 53.01 | +2.34% | CNY 51.84 | CNY 53.19 | CNY 50.96 | 19.41M |
| 2026-08-20 | CNY 51.80 | +1.67% | CNY 52.85 | CNY 53.45 | CNY 51.06 | 23.24M |
| 2026-08-19 | CNY 50.95 | -9.60% | CNY 54.34 | CNY 54.71 | CNY 50.79 | 31.16M |
| 2026-08-18 | CNY 56.36 | -2.08% | CNY 58.36 | CNY 59.27 | CNY 55.68 | 31.97M |
| 2026-08-17 | CNY 57.56 | +3.96% | CNY 57.00 | CNY 57.80 | CNY 55.00 | 35.70M |
| 2026-08-14 | CNY 55.37 | +4.55% | CNY 54.68 | CNY 56.39 | CNY 53.76 | 35.60M |
| 2026-08-13 | CNY 52.96 | -3.71% | CNY 55.48 | CNY 55.90 | CNY 52.90 | 28.36M |
| 2026-08-12 | CNY 55.00 | +0.38% | CNY 55.00 | CNY 55.80 | CNY 53.63 | 30.54M |
| 2026-08-11 | CNY 54.79 | -4.63% | CNY 56.00 | CNY 57.59 | CNY 54.05 | 42.10M |
| 2026-08-10 | CNY 57.45 | +4.11% | CNY 56.69 | CNY 58.48 | CNY 54.55 | 50.34M |
| 2026-08-07 | CNY 55.18 | +2.45% | CNY 53.84 | CNY 55.40 | CNY 51.79 | 47.54M |
| 2026-08-06 | CNY 53.86 | +4.32% | CNY 53.40 | CNY 55.70 | CNY 51.85 | 51.14M |
| 2026-08-05 | CNY 51.63 | +9.99% | CNY 47.10 | CNY 51.63 | CNY 47.00 | 24.80M |
| 2026-08-04 | CNY 46.94 | +10.01% | CNY 42.99 | CNY 46.94 | CNY 42.38 | 20.35M |
| 2026-08-03 | CNY 42.67 | -2.76% | CNY 43.94 | CNY 44.50 | CNY 42.20 | 25.31M |
| 2026-07-31 | CNY 43.88 | +6.89% | CNY 44.00 | CNY 45.16 | CNY 43.38 | 31.58M |
| 2026-07-30 | CNY 41.05 | -9.40% | CNY 44.91 | CNY 45.85 | CNY 40.78 | 25.40M |
| 2026-07-29 | CNY 45.31 | -1.54% | CNY 45.46 | CNY 46.70 | CNY 43.72 | 23.77M |
| 2026-07-28 | CNY 46.02 | -9.91% | CNY 49.80 | CNY 51.06 | CNY 45.97 | 20.85M |
| 2026-07-27 | CNY 51.08 | +5.58% | CNY 48.36 | CNY 51.18 | CNY 46.92 | 18.48M |
| 2026-07-24 | CNY 48.38 | -5.60% | CNY 50.33 | CNY 50.60 | CNY 48.00 | 15.77M |
| 2026-07-23 | CNY 51.25 | +2.30% | CNY 51.00 | CNY 53.47 | CNY 49.85 | 23.57M |
| 2026-07-22 | CNY 50.10 | -1.73% | CNY 50.50 | CNY 52.80 | CNY 49.60 | 27.14M |
| 2026-07-21 | CNY 50.98 | +6.65% | CNY 48.77 | CNY 51.60 | CNY 43.31 | 32.41M |
| 2026-07-20 | CNY 47.80 | -7.42% | CNY 52.67 | CNY 55.00 | CNY 46.47 | 29.39M |
| 2026-07-17 | CNY 51.63 | -7.42% | CNY 55.77 | CNY 56.26 | CNY 51.45 | 23.03M |
| 2026-07-16 | CNY 55.77 | -6.55% | CNY 58.49 | CNY 60.13 | CNY 55.23 | 19.26M |
| 2026-07-15 | CNY 59.68 | -6.75% | CNY 65.14 | CNY 65.45 | CNY 59.21 | 23.35M |
| 2026-07-14 | CNY 64.00 | +8.92% | CNY 59.93 | CNY 64.14 | CNY 58.25 | 31.03M |
| 2026-07-13 | CNY 58.76 | -9.63% | CNY 64.92 | CNY 65.01 | CNY 58.58 | 30.61M |
| 2026-07-10 | CNY 65.02 | -0.43% | CNY 65.30 | CNY 68.88 | CNY 64.44 | 37.72M |
| 2026-07-09 | CNY 65.30 | +3.59% | CNY 64.00 | CNY 65.50 | CNY 59.03 | 36.31M |
| 2026-07-08 | CNY 63.04 | -0.97% | CNY 64.02 | CNY 66.70 | CNY 61.79 | 29.53M |
| 2026-07-07 | CNY 63.66 | -6.38% | CNY 66.11 | CNY 67.79 | CNY 63.16 | 32.86M |
| 2026-07-06 | CNY 68.00 | -10.01% | CNY 76.69 | CNY 78.18 | CNY 68.00 | 33.40M |
| 2026-07-03 | CNY 75.56 | -8.83% | CNY 82.00 | CNY 82.84 | CNY 75.30 | 39.84M |
| 2026-07-02 | CNY 82.88 | -3.97% | CNY 82.60 | CNY 91.49 | CNY 79.90 | 40.12M |
| 2026-07-01 | CNY 86.31 | -4.74% | CNY 91.50 | CNY 95.50 | CNY 83.45 | 47.98M |
| 2026-06-30 | CNY 90.60 | -3.49% | CNY 91.00 | CNY 96.24 | CNY 89.00 | 44.69M |
| 2026-06-29 | CNY 93.88 | +7.87% | CNY 88.99 | CNY 95.73 | CNY 88.99 | 50.02M |
| 2026-06-26 | CNY 87.03 | +3.58% | CNY 85.00 | CNY 90.15 | CNY 81.00 | 42.83M |
| 2026-06-25 | CNY 84.02 | +10.00% | CNY 74.58 | CNY 84.02 | CNY 74.58 | 38.40M |
| 2026-06-24 | CNY 76.38 | +4.92% | CNY 70.00 | CNY 76.68 | CNY 69.68 | 49.51M |
| 2026-06-23 | CNY 72.80 | +5.04% | CNY 75.04 | CNY 76.12 | CNY 71.60 | 73.66M |
| 2026-06-22 | CNY 69.31 | +10.00% | CNY 65.20 | CNY 69.31 | CNY 64.70 | 31.96M |
| 2026-06-18 | CNY 63.01 | +1.04% | CNY 62.37 | CNY 63.95 | CNY 61.25 | 28.77M |
| 2026-06-17 | CNY 62.36 | -3.11% | CNY 62.64 | CNY 64.89 | CNY 61.62 | 31.68M |
| 2026-06-16 | CNY 64.36 | +5.34% | CNY 61.84 | CNY 66.67 | CNY 60.50 | 38.21M |
| 2026-06-15 | CNY 61.10 | +6.71% | CNY 59.70 | CNY 61.50 | CNY 58.08 | 37.32M |
| 2026-06-12 | CNY 57.26 | -1.14% | CNY 57.92 | CNY 59.44 | CNY 56.03 | 41.98M |
| 2026-06-11 | CNY 57.92 | +9.26% | CNY 53.60 | CNY 58.31 | CNY 53.60 | 40.04M |
| 2026-06-10 | CNY 53.01 | -3.81% | CNY 54.88 | CNY 54.98 | CNY 51.64 | 15.52M |
| 2026-06-09 | CNY 55.11 | +8.57% | CNY 52.74 | CNY 55.34 | CNY 50.99 | 22.12M |
| 2026-06-08 | CNY 50.76 | -9.11% | CNY 53.14 | CNY 54.18 | CNY 50.40 | 24.31M |
| 2026-06-05 | CNY 55.85 | -5.55% | CNY 58.01 | CNY 58.22 | CNY 54.55 | 22.50M |
| 2026-06-04 | CNY 59.13 | +3.37% | CNY 57.00 | CNY 60.85 | CNY 55.45 | 25.55M |
| 2026-06-03 | CNY 57.20 | +1.26% | CNY 56.00 | CNY 58.74 | CNY 55.50 | 26.14M |
| 2026-06-02 | CNY 56.49 | +2.13% | CNY 55.32 | CNY 56.88 | CNY 51.75 | 26.64M |
| 2026-06-01 | CNY 55.31 | -7.29% | CNY 57.31 | CNY 59.19 | CNY 54.59 | 39.61M |
| 2026-05-29 | CNY 59.66 | -10.00% | CNY 66.64 | CNY 67.00 | CNY 59.66 | 28.28M |
| 2026-05-28 | CNY 66.29 | +3.38% | CNY 64.00 | CNY 67.07 | CNY 62.31 | 26.23M |
| 2026-05-27 | CNY 64.12 | -3.52% | CNY 66.47 | CNY 68.90 | CNY 63.78 | 25.99M |
| 2026-05-26 | CNY 66.46 | +2.61% | CNY 63.68 | CNY 66.88 | CNY 61.50 | 34.17M |