000962 Geçmiş veriler - Ningxia Orient Tantalum Industry Co., Ltd. Class A | Makkler

000962 Geçmiş veriler - Ningxia Orient Tantalum Industry Co., Ltd. Class A | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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