Skip to main content
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
19.53
-0.31 (-1.56%)
Nov 13, 2026, 3:04 PM CST

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.1222.1219.4019.5319.53-1.56%13,991,996
Nov 12, 202620.1320.1319.5019.8419.84-1.39%17,433,584
Nov 11, 202619.5020.2919.4920.1220.123.34%23,476,412
Nov 10, 202621.4521.7519.4619.4719.47-9.94%39,394,484
Nov 9, 202622.1222.1921.6021.6221.62-1.28%9,680,531
Nov 6, 202621.0122.1921.0121.9021.900.41%16,466,502
Nov 5, 202621.2622.2321.0021.8121.811.77%16,141,844
Nov 4, 202620.3821.5520.0821.4321.434.79%17,331,541
Nov 3, 202620.4221.2020.2220.4520.45-0.54%15,598,668
Nov 2, 202619.9520.8419.5820.5620.564.05%20,411,942
Oct 30, 202620.2520.6119.6719.7619.76-3.80%15,008,483
Oct 29, 202621.0021.1820.2520.5420.54-2.05%13,825,765
Oct 28, 202620.7621.3020.2220.9720.972.44%14,910,931
Oct 27, 202621.0221.4120.4520.4720.47-1.21%16,421,422
Oct 26, 202620.0021.1319.5920.7220.722.52%24,556,469
Oct 23, 202621.0021.1619.2520.2120.21-4.44%28,911,810
Oct 22, 202623.0423.3921.1021.1521.15-8.04%31,095,622
Oct 21, 202623.0024.2922.5723.0023.00-8.22%39,077,737
Oct 20, 202623.8625.4023.5125.0625.064.99%24,137,560
Oct 19, 202624.4624.7323.3123.8723.87-3.79%22,281,390
Oct 16, 202623.9625.8223.4824.8124.813.81%30,944,960
Oct 15, 202624.9525.7023.8323.9023.90-6.75%22,016,530
Oct 14, 202625.0826.7824.4125.6325.632.19%29,847,033
Oct 13, 202624.4825.3723.6325.0825.082.03%26,559,566
Oct 12, 202625.3825.4924.0124.5824.58-4.54%22,998,056
Oct 9, 202624.3825.9723.8225.7525.755.06%31,524,293
Oct 8, 202625.5025.5124.3124.5124.51-3.54%20,631,720
Sep 30, 202625.2526.4324.8625.4125.411.36%24,772,791
Sep 29, 202624.7025.1323.8425.0725.070.56%24,487,276
Sep 28, 202626.2626.4224.2224.9324.93-4.12%38,136,750
Sep 24, 202625.4526.4024.8126.0026.001.60%43,750,470
Sep 23, 202627.3328.3025.4125.5925.59-6.37%66,364,025
Sep 22, 202626.7628.1226.2127.3327.334.04%57,252,817
Sep 21, 202623.8026.2723.7826.2726.2710.01%36,732,109
Sep 18, 202623.3624.0223.3523.8823.882.36%13,320,633
Sep 17, 202623.0523.5022.8523.3323.331.21%13,902,455
Sep 16, 202622.3023.3222.3023.0523.052.86%13,565,940
Sep 15, 202622.8123.0822.2722.4122.41-2.10%11,984,380
Sep 14, 202622.4023.0722.1022.8922.892.51%17,783,415
Sep 11, 202623.1123.2721.9322.3322.33-3.08%18,170,878
Sep 10, 202622.8223.4522.6223.0423.040.74%15,037,833
Sep 9, 202622.8823.2422.5122.8722.870.57%15,598,475
Sep 8, 202621.5322.9321.3722.7422.745.87%26,835,676
Sep 7, 202621.2421.6821.1821.4821.480.61%11,374,491
Sep 4, 202621.5021.9821.2421.3521.35-0.93%18,813,280
Sep 3, 202621.0221.7920.8221.5521.551.65%19,450,830
Sep 2, 202620.7621.3320.7021.2021.201.73%17,012,300
Sep 1, 202620.3720.9620.2320.8420.842.11%11,839,970
Aug 31, 202620.2520.4619.6520.4120.411.24%10,604,544
Aug 28, 202620.0220.3419.8820.1620.160.70%7,662,751