Skip to main content
logo
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
16.58
-0.27 (-1.60%)
Sep 18, 2025, 2:45 PM CST

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 202519.0319.3218.5018.5918.59-2.97%32,667,296
Aug 20, 202519.0719.5618.8819.1619.16-1.08%42,987,192
Aug 19, 202518.7020.0218.7019.3719.374.53%69,567,098
Aug 18, 202518.3618.5817.8218.5318.530.49%43,126,353
Aug 15, 202518.4218.5518.1018.4418.44-0.49%29,004,191
Aug 14, 202519.1519.2018.4218.5318.53-3.34%39,322,178
Aug 13, 202519.2019.6819.0319.1719.17-0.05%38,578,235
Aug 12, 202520.1020.2019.0819.1819.18-2.14%58,873,824
Aug 11, 202517.9919.6017.9919.6019.609.99%51,411,797
Aug 8, 202517.6718.0317.6417.8217.820.91%27,320,786
Aug 7, 202517.9617.9617.5117.6617.66-1.45%30,506,447
Aug 6, 202517.6318.0017.5617.9217.921.64%43,592,591
Aug 5, 202517.5117.8517.3617.6317.630.63%41,054,170
Aug 4, 202516.7917.5616.7117.5217.524.41%51,944,749
Aug 1, 202516.9216.9916.6316.7816.78-0.89%20,701,702
Jul 31, 202517.0917.2516.9116.9316.93-0.88%28,967,100
Jul 30, 202517.5417.5716.9217.0817.08-2.57%36,964,480
Jul 29, 202517.4317.6017.2617.5317.53-0.40%36,590,849
Jul 28, 202517.3817.6517.2717.6017.601.68%48,488,931
Jul 25, 202517.9118.1517.2617.3117.31-3.83%74,436,746
Jul 24, 202518.9119.0017.9018.0018.00-9.23%124,789,234
Jul 23, 202523.6823.6819.6819.8319.83-7.90%170,665,497
Jul 22, 202521.5321.5321.5321.5321.5310.02%2,199,778
Jul 21, 202519.0719.5718.6819.5719.5710.01%22,801,063
Jul 18, 202516.6117.7916.5817.7917.7910.02%80,819,713
Jul 17, 202514.7116.1714.6616.1716.1710.00%45,533,185
Jul 16, 202514.5214.9014.4514.7014.701.24%21,936,301
Jul 15, 202514.6414.7414.2514.5214.52-1.49%24,279,900
Jul 14, 202515.1415.2014.6814.7414.742.22%49,608,500
Jul 11, 202514.3014.4614.0314.4214.420.07%18,847,548
Jul 10, 202514.3414.4914.1114.4114.410.07%16,915,829