Skip to main content
logo
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
17.63
+0.34 (1.97%)
At close: Dec 29, 2025

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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