Skip to main content
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
24.81
+0.99 (4.16%)
At close: Mar 6, 2026

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8325.3823.4324.8124.814.16%56,656,470
Mar 5, 202623.9524.1723.1023.8223.82-1.20%69,043,730
Mar 4, 202621.7324.1921.4824.1124.119.64%90,049,750
Mar 3, 202622.8022.8021.3021.9921.99-3.81%52,967,800
Mar 2, 202621.9023.2421.7522.8622.867.53%71,959,890
Feb 27, 202621.0021.6820.9021.2621.260.52%25,400,600
Feb 26, 202621.3721.7220.9821.1521.150.76%31,324,210
Feb 25, 202620.8821.5720.4720.9920.990.05%42,826,153
Feb 24, 202620.0121.3019.4820.9820.984.12%38,816,570
Feb 13, 202619.7120.8019.6620.1520.151.77%26,580,500
Feb 12, 202619.4219.9819.4119.8019.802.06%18,690,560
Feb 11, 202619.3920.0719.2119.4019.400.57%24,581,350
Feb 10, 202619.4619.5619.1819.2919.29-1.03%12,653,720
Feb 9, 202619.8519.8919.3619.4919.49-0.92%16,739,900
Feb 6, 202619.5920.0319.4219.6719.67-0.15%15,669,610
Feb 5, 202620.2020.3519.5219.7019.70-3.19%15,137,400
Feb 4, 202620.4120.7820.0220.3520.35-0.83%15,094,870
Feb 3, 202620.6520.7520.2120.5220.500.98%14,348,953
Feb 2, 202621.2121.2820.2620.3220.30-5.40%24,875,240
Jan 30, 202620.8121.7120.6621.4821.450.61%31,969,330
Jan 29, 202623.0023.0021.3521.3521.32-9.99%55,596,820
Jan 28, 202623.3624.3123.0023.7223.691.50%27,086,970
Jan 27, 202621.7823.4421.6623.3723.347.25%34,882,840
Jan 26, 202622.6822.6821.5821.7921.76-6.16%29,290,730
Jan 23, 202622.3023.2222.2123.2223.193.34%26,920,390
Jan 22, 202621.4722.9521.4522.4722.443.17%28,996,000
Jan 21, 202621.3322.1920.9721.7821.751.78%32,489,000
Jan 20, 202621.1421.4920.7021.4021.370.56%29,960,010
Jan 19, 202619.9621.5919.8521.2821.257.20%39,224,390
Jan 16, 202619.7020.0919.4119.8519.83-0.45%17,038,850
Jan 15, 202619.7120.1019.5319.9419.922.20%19,920,430
Jan 14, 202619.4419.8919.1619.5119.490.41%20,376,580
Jan 13, 202620.1420.1719.3919.4319.41-3.43%25,329,300
Jan 12, 202620.6020.6019.9220.1220.10-1.95%26,278,920
Jan 9, 202620.0120.8619.8620.5220.502.45%29,852,700
Jan 8, 202619.8120.2919.3620.0320.011.32%24,776,770
Jan 7, 202619.8020.2719.6119.7719.75-1.15%27,581,970
Jan 6, 202619.0320.1418.9220.0019.985.71%36,547,590
Jan 5, 202618.1519.1918.0818.9218.904.99%34,648,570
Dec 31, 202517.5318.1617.4718.0218.002.80%21,433,440
Dec 30, 202517.5517.6117.3717.5317.51-0.57%11,856,310
Dec 29, 202517.3517.7517.2317.6317.611.97%18,726,510
Dec 26, 202517.2817.4017.1317.2917.27-0.58%15,601,010
Dec 25, 202517.0617.6316.9717.3917.371.70%15,918,050
Dec 24, 202516.9917.1816.8417.1017.081.18%14,984,130
Dec 23, 202516.8617.0216.7016.9016.88-0.59%12,468,650
Dec 22, 202517.0817.1516.7817.0016.982.04%17,493,190
Dec 19, 202516.3916.7516.3916.6616.641.65%12,092,090
Dec 18, 202516.3116.6516.2116.3916.37-0.43%11,408,700
Dec 17, 202516.5316.6615.9816.4616.44-19,285,680
Dec 16, 202517.3017.3016.4016.4616.44-4.97%21,849,090
Dec 15, 202517.6517.7817.2817.3217.30-0.46%21,039,510
Dec 12, 202516.8317.6516.8317.4017.382.84%24,493,800
Dec 11, 202517.1817.3916.9216.9216.90-1.57%12,695,150
Dec 10, 202516.8017.2516.7917.1917.171.24%16,155,650
Dec 9, 202517.4017.5216.9016.9816.96-0.24%19,009,820
Dec 8, 202516.8917.2516.8917.0217.000.65%16,232,980
Dec 5, 202516.6616.9416.5916.9116.891.87%13,909,510
Dec 4, 202516.7816.8816.5016.6016.58-1.95%13,182,000
Dec 3, 202516.8517.0616.4716.9316.910.47%19,043,390
Dec 2, 202517.5017.5816.8416.8516.83-4.42%25,189,400
Dec 1, 202517.4017.7717.3517.6317.610.97%16,403,880
Nov 28, 202517.4517.6917.1817.4617.440.98%19,532,750
Nov 27, 202517.6017.8317.1917.2917.27-3.68%29,429,840
Nov 26, 202519.3719.5717.8817.9517.93-9.66%48,593,820
Nov 25, 202520.0020.0519.2319.8719.85-3.07%42,386,760
Nov 24, 202519.6820.5019.4620.5020.483.80%53,531,960
Nov 21, 202520.1721.0519.3919.7519.73-2.28%69,072,160
Nov 20, 202518.4720.2118.4520.2120.1910.02%23,085,790
Nov 19, 202517.8518.4617.8318.3718.352.34%15,019,380
Nov 18, 202518.5918.5917.8217.9517.93-3.08%14,017,980
Nov 17, 202518.9719.1518.4818.5218.50-0.86%22,414,810
Nov 14, 202518.0819.2817.9118.6818.663.61%24,871,050
Nov 13, 202518.1718.2717.9018.0318.01-0.33%11,121,390
Nov 12, 202518.5318.5917.8018.0918.07-2.69%14,408,600
Nov 11, 202519.0419.1018.5018.5918.57-2.36%16,338,280
Nov 10, 202519.2119.7518.9919.0419.02-14,240,820
Nov 7, 202519.4819.4818.9119.0419.02-2.46%14,620,300
Nov 6, 202519.2319.6419.2019.5219.501.40%13,156,690
Nov 5, 202519.6719.8419.2119.2519.23-3.46%15,178,190
Nov 4, 202519.9820.4919.7819.9419.92-0.65%15,327,000
Nov 3, 202520.1320.5819.9120.0720.05-0.20%15,072,150
Oct 31, 202519.9220.4919.7120.1120.090.60%17,430,200
Oct 30, 202520.7420.8819.8519.9919.97-3.24%22,597,680
Oct 29, 202520.2920.9819.6620.6620.633.61%30,803,030
Oct 28, 202519.4420.3119.2219.9419.922.10%33,788,780
Oct 27, 202519.1720.0719.1719.5319.512.95%20,129,250
Oct 24, 202518.8219.1618.8218.9718.950.96%9,051,496
Oct 23, 202519.1319.2418.4518.7918.77-1.83%14,568,380
Oct 22, 202519.5619.6519.0419.1419.12-1.90%10,402,650
Oct 21, 202519.3819.9419.3819.5119.490.72%12,601,500
Oct 20, 202519.6120.0519.1219.3719.35-0.67%14,344,790
Oct 17, 202520.1520.2619.4319.5019.48-3.66%12,729,000
Oct 16, 202520.8221.0020.0520.2420.22-3.07%18,008,800
Oct 15, 202521.1021.2120.5620.8820.85-1.04%20,609,000
Oct 14, 202522.3122.4520.9221.1021.07-5.68%29,292,220
Oct 13, 202521.5022.5821.2122.3722.340.31%27,045,580
Oct 10, 202522.1222.6121.8922.3022.270.45%24,051,400
Oct 9, 202522.5922.6521.6122.2022.17-2.20%26,344,330
Sep 30, 202521.4222.9321.2122.7022.676.22%39,053,190