Skip to main content
logo
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
23.22
+0.75 (3.34%)
At close: Jan 23, 2026

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202622.3023.2222.2123.2223.223.34%26,920,390
Jan 22, 202621.4722.9521.4522.4722.473.17%28,996,003
Jan 21, 202621.3322.1920.9721.7821.781.78%32,489,007
Jan 20, 202621.1421.4920.7021.4021.400.56%29,960,010
Jan 19, 202619.9621.5919.8521.2821.287.20%39,224,396
Jan 16, 202619.7020.0919.4119.8519.85-0.45%17,038,850
Jan 15, 202619.7120.1019.5319.9419.942.20%19,920,430
Jan 14, 202619.4419.8919.1619.5119.510.41%20,376,580
Jan 13, 202620.1420.1719.3919.4319.43-3.43%25,329,300
Jan 12, 202620.6020.6019.9220.1220.12-1.95%26,278,920
Jan 9, 202620.0120.8619.8620.5220.522.45%29,852,700
Jan 8, 202619.8120.2919.3620.0320.031.32%24,776,770
Jan 7, 202619.8020.2719.6119.7719.77-1.15%27,581,970
Jan 6, 202619.0320.1418.9220.0020.005.71%36,547,590
Jan 5, 202618.1519.1918.0818.9218.924.99%34,648,570
Dec 31, 202517.5318.1617.4718.0218.022.80%21,433,440
Dec 30, 202517.5517.6117.3717.5317.53-0.57%11,856,310
Dec 29, 202517.3517.7517.2317.6317.631.97%18,726,510
Dec 26, 202517.2817.4017.1317.2917.29-0.58%15,601,010
Dec 25, 202517.0617.6316.9717.3917.391.70%15,918,050
Dec 24, 202516.9917.1816.8417.1017.101.18%14,984,130
Dec 23, 202516.8617.0216.7016.9016.90-0.59%12,468,658
Dec 22, 202517.0817.1516.7817.0017.002.04%17,493,198
Dec 19, 202516.3916.7516.3916.6616.661.65%12,092,090
Dec 18, 202516.3116.6516.2116.3916.39-0.43%11,408,700
Dec 17, 202516.5316.6615.9816.4616.46-19,285,680
Dec 16, 202517.3017.3016.4016.4616.46-4.97%21,849,090
Dec 15, 202517.6517.7817.2817.3217.32-0.46%21,039,510
Dec 12, 202516.8317.6516.8317.4017.402.84%24,493,800
Dec 11, 202517.1817.3916.9216.9216.92-1.57%12,695,150
Dec 10, 202516.8017.2516.7917.1917.191.24%16,155,650
Dec 9, 202517.4017.5216.9016.9816.98-0.24%19,009,820
Dec 8, 202516.8917.2516.8917.0217.020.65%16,232,980
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