Skip to main content
logo
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
19.04
-0.48 (-2.46%)
Nov 7, 2025, 3:04 PM CST

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202519.4819.4818.9119.0419.04-2.46%14,620,300
Nov 6, 202519.2319.6419.2019.5219.521.40%13,204,498
Nov 5, 202519.6719.8419.2119.2519.25-3.46%15,333,795
Nov 4, 202519.9820.4919.7819.9419.94-0.65%15,327,008
Nov 3, 202520.1320.5819.9120.0720.07-0.20%15,072,159
Oct 31, 202519.9220.4919.7120.1120.110.60%17,430,202
Oct 30, 202520.7420.8819.8519.9919.99-3.24%22,597,688
Oct 29, 202520.2920.9819.6620.6620.663.61%31,099,337
Oct 28, 202519.4420.3119.2219.9419.942.10%33,788,785
Oct 27, 202519.1720.0719.1719.5319.532.95%20,129,255
Oct 24, 202518.8219.1618.8218.9718.970.96%9,051,496
Oct 23, 202519.1319.2418.4518.7918.79-1.83%14,623,788
Oct 22, 202519.5619.6519.0419.1419.14-1.90%10,465,051
Oct 21, 202519.3819.9419.3819.5119.510.72%12,601,505
Oct 20, 202519.6120.0519.1219.3719.37-0.67%14,426,398
Oct 17, 202520.1520.2619.4319.5019.50-3.66%12,871,900
Oct 16, 202520.8221.0020.0520.2420.24-3.07%18,008,802
Oct 15, 202521.1021.2120.5620.8820.88-1.04%20,686,605
Oct 14, 202522.3122.4520.9221.1021.10-5.68%29,292,221
Oct 13, 202521.5022.5821.2122.3722.370.31%27,045,580
Oct 10, 202522.1222.6121.8922.3022.300.45%24,246,301
Oct 9, 202522.5922.6521.6122.2022.20-2.20%26,694,531
Sep 30, 202521.4222.9321.2122.7022.706.22%39,923,490
Sep 29, 202521.6121.7820.5021.3721.37-1.93%37,951,021
Sep 26, 202521.1022.3721.0321.7921.792.83%43,978,367
Sep 25, 202521.1522.0721.1521.1921.190.19%62,694,029
Sep 24, 202519.1521.1518.7821.1521.159.98%70,723,113
Sep 23, 202518.1919.3818.1319.2319.232.45%65,939,958
Sep 22, 202517.2818.8417.1918.7718.779.57%82,540,168
Sep 19, 202516.6317.1716.5617.1317.132.33%25,084,945
Sep 18, 202516.8517.0616.4716.7416.74-0.65%20,874,652
Sep 17, 202516.6816.9716.6616.8516.850.48%15,434,999
Sep 16, 202516.8017.0516.4816.7716.77-1.76%24,165,235
Sep 15, 202516.8517.0816.3817.0717.073.58%31,000,427
Sep 12, 202516.3016.6616.2416.4816.481.17%15,163,200
Sep 11, 202515.9316.4015.8516.2916.291.94%15,645,233
Sep 10, 202515.8616.3815.7715.9815.980.25%14,683,842
Sep 9, 202516.2016.2015.8315.9415.94-1.48%14,128,058
Sep 8, 202515.8816.2515.8416.1816.181.83%14,052,221
Sep 5, 202515.6615.9715.4015.8915.891.73%14,313,562
Sep 4, 202515.9116.0515.3815.6215.62-1.76%16,290,634
Sep 3, 202516.8716.9115.8115.9015.90-5.75%22,466,800
Sep 2, 202517.3217.3616.7116.8716.87-2.54%18,839,366
Sep 1, 202517.5017.5017.2917.3117.31-1.14%16,128,322
Aug 29, 202517.6617.6917.4117.5117.51-0.62%16,826,285
Aug 28, 202517.2717.6416.8117.6217.621.91%25,127,371
Aug 27, 202518.1018.1317.2817.2917.29-4.79%34,072,604
Aug 26, 202518.3518.4418.0618.1618.16-0.77%22,480,791
Aug 25, 202518.6118.6618.2418.3018.30-1.67%32,927,000
Aug 22, 202518.4618.6118.3218.6118.610.11%21,682,612