Skip to main content
logo
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
20.15
+0.35 (1.77%)
At close: Feb 13, 2026

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202619.7120.8019.6620.1520.151.77%26,580,500
Feb 12, 202619.4219.9819.4119.8019.802.06%18,690,560
Feb 11, 202619.3920.0719.2119.4019.400.57%24,581,350
Feb 10, 202619.4619.5619.1819.2919.29-1.03%12,653,720
Feb 9, 202619.8519.8919.3619.4919.49-0.92%16,739,900
Feb 6, 202619.5920.0319.4219.6719.67-0.15%15,669,610
Feb 5, 202620.2020.3519.5219.7019.70-3.19%15,137,400
Feb 4, 202620.4120.7820.0220.3520.35-0.83%15,094,870
Feb 3, 202620.6520.7520.2120.5220.500.98%14,348,953
Feb 2, 202621.2121.2820.2620.3220.30-5.40%24,875,240
Jan 30, 202620.8121.7120.6621.4821.450.61%31,969,330
Jan 29, 202623.0023.0021.3521.3521.32-9.99%55,596,820
Jan 28, 202623.3624.3123.0023.7223.691.50%27,086,970
Jan 27, 202621.7823.4421.6623.3723.347.25%34,882,840
Jan 26, 202622.6822.6821.5821.7921.76-6.16%29,290,730
Jan 23, 202622.3023.2222.2123.2223.193.34%26,920,390
Jan 22, 202621.4722.9521.4522.4722.443.17%28,996,000
Jan 21, 202621.3322.1920.9721.7821.751.78%32,489,000
Jan 20, 202621.1421.4920.7021.4021.370.56%29,960,010
Jan 19, 202619.9621.5919.8521.2821.257.20%39,224,390
Jan 16, 202619.7020.0919.4119.8519.83-0.45%17,038,850
Jan 15, 202619.7120.1019.5319.9419.922.20%19,920,430
Jan 14, 202619.4419.8919.1619.5119.490.41%20,376,580
Jan 13, 202620.1420.1719.3919.4319.41-3.43%25,329,300
Jan 12, 202620.6020.6019.9220.1220.10-1.95%26,278,920
Jan 9, 202620.0120.8619.8620.5220.502.45%29,852,700
Jan 8, 202619.8120.2919.3620.0320.011.32%24,776,770
Jan 7, 202619.8020.2719.6119.7719.75-1.15%27,581,970
Jan 6, 202619.0320.1418.9220.0019.985.71%36,547,590
Jan 5, 202618.1519.1918.0818.9218.904.99%34,648,570
Dec 31, 202517.5318.1617.4718.0218.002.80%21,433,440
Dec 30, 202517.5517.6117.3717.5317.51-0.57%11,856,310
Dec 29, 202517.3517.7517.2317.6317.611.97%18,726,510
Dec 26, 202517.2817.4017.1317.2917.27-0.58%15,601,010
Dec 25, 202517.0617.6316.9717.3917.371.70%15,918,050
Dec 24, 202516.9917.1816.8417.1017.081.18%14,984,130
Dec 23, 202516.8617.0216.7016.9016.88-0.59%12,468,650
Dec 22, 202517.0817.1516.7817.0016.982.04%17,493,190
Dec 19, 202516.3916.7516.3916.6616.641.65%12,092,090
Dec 18, 202516.3116.6516.2116.3916.37-0.43%11,408,700
Dec 17, 202516.5316.6615.9816.4616.44-19,285,680
Dec 16, 202517.3017.3016.4016.4616.44-4.97%21,849,090
Dec 15, 202517.6517.7817.2817.3217.30-0.46%21,039,510
Dec 12, 202516.8317.6516.8317.4017.382.84%24,493,800
Dec 11, 202517.1817.3916.9216.9216.90-1.57%12,695,150
Dec 10, 202516.8017.2516.7917.1917.171.24%16,155,650
Dec 9, 202517.4017.5216.9016.9816.96-0.24%19,009,820
Dec 8, 202516.8917.2516.8917.0217.000.65%16,232,980
Dec 5, 202516.6616.9416.5916.9116.891.87%13,909,510
Dec 4, 202516.7816.8816.5016.6016.58-1.95%13,182,000