Skip to main content
logo
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
21.64
-1.00 (-4.42%)
May 28, 2026, 3:04 PM CST

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202623.0823.0821.1321.48--5.12%15,653,209
May 27, 202623.1824.2022.5622.6422.64-2.58%29,209,540
May 26, 202623.0823.8722.3023.2423.24-1.36%25,664,260
May 25, 202623.2624.6523.0023.5623.561.55%31,140,400
May 22, 202623.0823.8822.8023.2023.202.47%27,262,780
May 21, 202624.6825.3422.6222.6422.64-9.26%45,745,420
May 20, 202626.5127.1824.9324.9524.950.93%61,784,370
May 19, 202622.4824.7222.3324.7224.7210.01%46,563,210
May 18, 202622.1523.0822.1322.4722.470.45%14,583,190
May 15, 202622.2722.8221.9222.3722.370.54%13,177,110
May 14, 202623.4323.4722.2522.2522.25-5.32%16,216,870
May 13, 202622.6824.2222.3423.5023.503.43%24,686,610
May 12, 202623.4823.6222.1522.7222.72-3.85%25,883,260
May 11, 202624.1924.7623.5123.6323.63-2.60%22,050,840
May 8, 202625.1125.3424.2224.2624.26-2.41%15,882,130
May 7, 202624.6025.2324.4324.8624.861.02%21,648,740
May 6, 202624.4625.3624.0924.6124.611.03%29,194,170
Apr 30, 202623.9324.4923.2824.3624.361.71%22,622,640
Apr 29, 202623.0424.5022.6023.9523.953.90%28,319,370
Apr 28, 202624.4024.4522.8023.0523.05-5.92%27,272,990
Apr 27, 202624.8825.3624.2824.5024.50-0.57%28,442,510
Apr 24, 202624.9425.6623.3624.6424.64-4.90%40,604,920
Apr 23, 202626.6426.7925.7025.9125.91-2.70%17,962,550
Apr 22, 202626.3127.6826.2726.6326.630.23%24,997,310
Apr 21, 202627.0527.6025.9026.5726.57-1.77%25,039,090
Apr 20, 202626.3327.8026.2127.0527.053.40%37,378,020
Apr 17, 202625.8826.2925.1926.1626.161.00%22,825,140
Apr 16, 202625.5326.1325.4025.9025.901.45%20,773,020
Apr 15, 202625.4025.9725.2025.5325.530.31%17,990,830
Apr 14, 202624.9025.8824.3525.4525.451.72%25,590,080
Apr 13, 202624.5825.4624.4025.0225.022.84%20,769,720
Apr 10, 202624.2625.0524.0724.3324.330.41%19,714,170
Apr 9, 202623.6824.8423.5024.2324.233.72%30,574,990
Apr 8, 202622.3323.6922.0123.3623.36-1.02%31,100,070
Apr 7, 202623.8123.8822.9423.6023.60-0.80%19,702,270
Apr 3, 202624.2924.3923.2223.7923.79-2.54%21,371,230
Apr 2, 202624.8524.9724.1124.4124.41-2.24%20,904,400
Apr 1, 202624.8226.3824.5024.9724.97-0.12%36,717,630
Mar 31, 202626.2426.2423.9825.0025.00-6.16%48,869,500
Mar 30, 202625.8827.0225.3026.6426.644.47%47,468,220
Mar 27, 202624.4426.6124.3525.5025.502.49%41,938,360
Mar 26, 202625.1425.4824.5524.8824.88-1.03%21,172,330
Mar 25, 202624.0725.4923.8125.1425.143.67%28,916,560
Mar 24, 202623.9224.4022.7724.2524.251.85%34,022,710
Mar 23, 202624.3126.6923.7023.8123.81-2.06%51,488,300
Mar 20, 202623.7825.1823.6624.3124.312.53%27,602,350
Mar 19, 202624.4324.6023.5323.7123.71-4.05%20,457,800
Mar 18, 202623.6624.8123.6624.7124.714.66%24,318,680
Mar 17, 202624.6625.4523.5623.6123.61-4.26%22,909,480
Mar 16, 202624.1024.8123.7624.6624.662.24%29,344,660