Ningxia Orient Tantalum Industry Co., Ltd. - 000962.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.49	47.68	47.68	50	47.3	32.72M
February 12, 2026	44.93	48.99	48.99	48.99	44.2	46.86M
February 11, 2026	40.26	44.54	44.54	44.54	40.26	28.55M
February 10, 2026	41.87	40.49	40.49	42.3	40.15	18.13M
February 09, 2026	43.13	41.67	41.67	43.45	41	24.79M
February 06, 2026	40.78	42.58	42.58	44.13	40.78	24.63M
February 05, 2026	44.9	41.87	41.87	45.65	40.77	34.64M
February 04, 2026	45.26	44.9	44.9	46.85	44.25	37.23M
February 03, 2026	40.02	43.21	43.21	43.21	40.02	29.81M
February 02, 2026	38.21	39.28	39.28	42.28	38.03	35.1M
January 30, 2026	39.05	38.68	38.68	39.23	36.59	33.97M
January 29, 2026	44	40.66	40.66	44.08	39.82	41.69M
January 28, 2026	39	43.02	43.02	43.02	38.69	31.55M
January 27, 2026	38.83	39.11	39.11	40.33	37.85	23.89M
January 26, 2026	39.97	39.58	39.58	41.02	38.8	30.59M
January 23, 2026	38.16	38.91	38.91	39.12	37.6	21.17M
January 22, 2026	39	37.66	37.66	39	37.31	19.72M
January 21, 2026	37.64	39	39	39.42	37.4	22.85M
January 20, 2026	38	37.82	37.82	38.78	35.68	27.58M
January 19, 2026	36.26	38.04	38.04	38.2	35.6	26.25M
January 16, 2026	37.03	36.4	36.4	37.86	36.36	20.86M
January 15, 2026	36.15	37.46	37.46	37.49	36.15	24.53M
January 14, 2026	38.28	36.91	36.91	39.41	36.78	33.84M
January 13, 2026	38.5	38.05	38.05	39.04	37.15	30.73M
January 12, 2026	37.32	39.12	39.12	39.95	35.63	54.52M
January 09, 2026	35.41	37.4	37.4	38.94	34.74	57.06M
January 08, 2026	35	35.4	35.4	37	34.78	27.72M
January 07, 2026	35	35.2	35.2	36.68	34.6	24.89M
January 06, 2026	33.26	35.49	35.49	36.16	32.7	31.96M
January 05, 2026	33.37	33.29	33.29	34.28	32.54	28.98M
December 31, 2025	31.18	33.06	33.06	33.6	31	29.69M
December 30, 2025	30.8	31.23	31.23	32.41	30.5	21.57M
December 29, 2025	30.99	31.79	31.79	32.91	30.5	32.64M
December 26, 2025	30.19	30.72	30.72	31.11	29.4	28.67M
December 25, 2025	29.98	29.95	29.95	30.46	29.81	16.88M
December 24, 2025	29.7	30.34	30.34	30.7	28.9	19.97M
December 23, 2025	30.15	29.84	29.84	31.15	29.41	26.56M
December 22, 2025	29.64	29.88	29.88	30.37	29.36	21.85M
December 19, 2025	28.77	29.63	29.63	29.98	28.63	22.36M
December 18, 2025	28.8	28.49	28.49	29.25	28.45	15.08M
December 17, 2025	27.71	29.07	29.07	29.39	27.65	21.94M
December 16, 2025	29.06	27.84	27.84	29.1	27.35	20.78M
December 15, 2025	29.39	29.33	29.33	29.81	28.89	18.66M
December 12, 2025	28.01	29.7	29.7	30.17	27.23	35.57M
December 11, 2025	27.41	27.85	27.85	28.65	27.4	20.01M
December 10, 2025	27.6	27.41	27.41	27.86	26.93	12.55M
December 09, 2025	28	27.44	27.44	28.09	27.04	16.98M
December 08, 2025	29	28.11	28.11	29.65	28.03	29.04M
December 05, 2025	26.76	27.55	27.55	27.88	26.7	13.8M
December 04, 2025	26.2	26.75	26.75	27.35	26.2	10.11M
December 03, 2025	26.2	27.12	27.12	27.58	26.2	13.12M
December 02, 2025	28.04	27.51	27.51	28.04	26.9	17.89M
December 01, 2025	28	28.23	28.23	28.8	27.13	35.57M
November 28, 2025	26.2	27.77	27.77	28.1	26.16	26.9M
November 27, 2025	26.85	26.12	26.12	27.28	26.01	14.6M
November 26, 2025	26.45	26.83	26.83	27.27	26.16	14.56M
November 25, 2025	26	26.43	26.43	26.97	25.62	16.71M
November 24, 2025	24.84	25.81	25.81	26.12	24.84	15.44M
November 21, 2025	26.2	24.81	24.81	26.27	24.8	17.78M
November 20, 2025	26.8	26.52	26.52	27.25	26.5	11.87M

Ningxia Orient Tantalum Industry Co., Ltd. (000962.SZ) SHZ