Skip to main content
North Chemical Industries Co., Ltd. (SHE:002246)
China flag China · Delayed Price · Currency is CNY
23.95
+0.90 (3.90%)
Apr 29, 2026, 3:04 PM CST

North Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.9424.9422.6022.85--0.87%9,490,800
Apr 28, 202624.4024.4522.8023.0523.05-5.92%27,272,991
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%20,769,727
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%20,904,406
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%41,938,361
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%51,488,304
Mar 20, 202623.7825.1823.6624.3124.312.53%27,602,350
Mar 19, 202624.4324.6023.5323.7123.71-4.05%20,457,803
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
Mar 13, 202625.3925.4223.8024.1224.12-5.00%36,166,400
Mar 12, 202624.3825.6723.7025.3925.393.51%50,310,000
Mar 11, 202623.8024.6323.3024.5324.532.38%46,227,024
Mar 10, 202623.1024.4922.9023.9623.96-3.31%43,562,579
Mar 9, 202625.9025.9024.2024.7824.78-0.12%47,478,007
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