Skip to main content
logo
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
17.02
+0.11 (0.65%)
Dec 8, 2025, 3:04 PM CST

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6616.9416.5916.9116.911.87%13,909,510
Dec 4, 202516.7816.8816.5016.6016.60-1.95%13,182,000
Dec 3, 202516.8517.0616.4716.9316.930.47%19,043,391
Dec 2, 202517.5017.5816.8416.8516.85-4.42%25,189,400
Dec 1, 202517.4017.7717.3517.6317.630.97%16,403,880
Nov 28, 202517.4517.6917.1817.4617.460.98%19,532,750
Nov 27, 202517.6017.8317.1917.2917.29-3.68%29,429,840
Nov 26, 202519.3719.5717.8817.9517.95-9.66%48,593,820
Nov 25, 202520.0020.0519.2319.8719.87-3.07%42,386,760
Nov 24, 202519.6820.5019.4620.5020.503.80%53,531,960
Nov 21, 202520.1721.0519.3919.7519.75-2.28%69,072,160
Nov 20, 202518.4720.2118.4520.2120.2110.02%23,085,791
Nov 19, 202517.8518.4617.8318.3718.372.34%15,019,380
Nov 18, 202518.5918.5917.8217.9517.95-3.08%14,017,980
Nov 17, 202518.9719.1518.4818.5218.52-0.86%22,414,810
Nov 14, 202518.0819.2817.9118.6818.683.61%24,871,050
Nov 13, 202518.1718.2717.9018.0318.03-0.33%11,121,390
Nov 12, 202518.5318.5917.8018.0918.09-2.69%14,408,600
Nov 11, 202519.0419.1018.5018.5918.59-2.36%16,338,280
Nov 10, 202519.2119.7518.9919.0419.04-14,240,820
Nov 7, 202519.4819.4818.9119.0419.04-2.46%14,620,300
Nov 6, 202519.2319.6419.2019.5219.521.40%13,156,690
Nov 5, 202519.6719.8419.2119.2519.25-3.46%15,178,190
Nov 4, 202519.9820.4919.7819.9419.94-0.65%15,327,000
Nov 3, 202520.1320.5819.9120.0720.07-0.20%15,072,150
Oct 31, 202519.9220.4919.7120.1120.110.60%17,430,200
Oct 30, 202520.7420.8819.8519.9919.99-3.24%22,597,680
Oct 29, 202520.2920.9819.6620.6620.663.61%30,803,030
Oct 28, 202519.4420.3119.2219.9419.942.10%33,788,780
Oct 27, 202519.1720.0719.1719.5319.532.95%20,129,250
Oct 24, 202518.8219.1618.8218.9718.970.96%9,051,496
Oct 23, 202519.1319.2418.4518.7918.79-1.83%14,568,380
Oct 22, 202519.5619.6519.0419.1419.14-1.90%10,402,650
Oct 21, 202519.3819.9419.3819.5119.510.72%12,601,500
Oct 20, 202519.6120.0519.1219.3719.37-0.67%14,344,790
Oct 17, 202520.1520.2619.4319.5019.50-3.66%12,729,000
Oct 16, 202520.8221.0020.0520.2420.24-3.07%18,008,800
Oct 15, 202521.1021.2120.5620.8820.88-1.04%20,609,000
Oct 14, 202522.3122.4520.9221.1021.10-5.68%29,292,220
Oct 13, 202521.5022.5821.2122.3722.370.31%27,045,580
Oct 10, 202522.1222.6121.8922.3022.300.45%24,051,400
Oct 9, 202522.5922.6521.6122.2022.20-2.20%26,344,330
Sep 30, 202521.4222.9321.2122.7022.706.22%39,053,190
Sep 29, 202521.6121.7820.5021.3721.37-1.93%37,951,020
Sep 26, 202521.1022.3721.0321.7921.792.83%43,534,510
Sep 25, 202521.1522.0721.1521.1921.190.19%62,694,020
Sep 24, 202519.1521.1518.7821.1521.159.98%70,723,110
Sep 23, 202518.1919.3818.1319.2319.232.45%65,939,950
Sep 22, 202517.2818.8417.1918.7718.779.57%82,540,160
Sep 19, 202516.6317.1716.5617.1317.132.33%25,084,940