North Chemical Industries Co., Ltd. - 002246.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.1	21.79	21.79	22.37	21.03	43.98M
September 25, 2025	21.15	21.19	21.19	22.07	21.15	62.69M
September 24, 2025	19.15	21.15	21.15	21.15	18.78	70.72M
September 23, 2025	18.19	19.23	19.23	19.38	18.13	65.94M
September 22, 2025	17.28	18.77	18.77	18.84	17.19	82.54M
September 19, 2025	16.63	17.13	17.13	17.17	16.56	25.08M
September 18, 2025	16.85	16.74	16.74	17.06	16.47	20.87M
September 17, 2025	16.68	16.85	16.85	16.97	16.66	15.43M
September 16, 2025	16.8	16.77	16.77	17.05	16.48	24.17M
September 15, 2025	16.85	17.07	17.07	17.08	16.38	31M
September 12, 2025	16.3	16.48	16.48	16.66	16.24	15.16M
September 11, 2025	15.93	16.29	16.29	16.4	15.85	15.65M
September 10, 2025	15.86	15.98	15.98	16.38	15.77	14.68M
September 09, 2025	16.2	15.94	15.94	16.2	15.83	14.13M
September 08, 2025	15.88	16.18	16.18	16.25	15.84	14.05M
September 05, 2025	15.66	15.89	15.89	15.97	15.4	14.31M
September 04, 2025	15.91	15.62	15.62	16.05	15.38	16.29M
September 03, 2025	16.87	15.9	15.9	16.91	15.81	22.47M
September 02, 2025	17.32	16.87	16.87	17.36	16.71	18.84M
September 01, 2025	17.5	17.31	17.31	17.5	17.29	16.13M
August 29, 2025	17.66	17.51	17.51	17.69	17.41	16.83M
August 28, 2025	17.27	17.62	17.62	17.64	16.81	25.13M
August 27, 2025	18.1	17.29	17.29	18.13	17.28	34.07M
August 26, 2025	18.35	18.16	18.16	18.44	18.06	22.48M
August 25, 2025	18.61	18.3	18.3	18.66	18.24	32.93M
August 22, 2025	18.46	18.61	18.61	18.61	18.32	21.68M
August 21, 2025	19.03	18.59	18.59	19.32	18.5	32.67M
August 20, 2025	19.07	19.16	19.16	19.56	18.88	42.99M
August 19, 2025	18.7	19.37	19.37	20.02	18.7	69.57M
August 18, 2025	18.36	18.53	18.53	18.58	17.82	43.13M
August 15, 2025	18.42	18.44	18.44	18.55	18.1	29M
August 14, 2025	19.15	18.53	18.53	19.2	18.42	39.32M
August 13, 2025	19.2	19.17	19.17	19.68	19.03	38.58M
August 12, 2025	20.1	19.18	19.18	20.2	19.08	58.87M
August 11, 2025	17.99	19.6	19.6	19.6	17.99	51.41M
August 08, 2025	17.67	17.82	17.82	18.03	17.64	27.32M
August 07, 2025	17.96	17.66	17.66	17.96	17.51	30.51M
August 06, 2025	17.63	17.92	17.92	18	17.56	43.59M
August 05, 2025	17.51	17.63	17.63	17.85	17.36	41.05M
August 04, 2025	16.79	17.52	17.52	17.56	16.71	51.94M
August 01, 2025	16.92	16.78	16.78	16.99	16.63	20.7M
July 31, 2025	17.09	16.93	16.93	17.25	16.91	28.97M
July 30, 2025	17.54	17.08	17.08	17.57	16.92	36.96M
July 29, 2025	17.43	17.53	17.53	17.6	17.26	36.59M
July 28, 2025	17.38	17.6	17.6	17.65	17.27	48.49M
July 25, 2025	17.91	17.31	17.31	18.15	17.26	74.44M
July 24, 2025	18.91	18	18	19	17.9	124.79M
July 23, 2025	23.68	19.83	19.83	23.68	19.68	170.67M
July 22, 2025	21.53	21.53	21.53	21.53	21.53	2.2M
July 21, 2025	19.07	19.57	19.57	19.57	18.68	22.8M
July 18, 2025	16.61	17.79	17.79	17.79	16.58	80.82M
July 17, 2025	14.71	16.17	16.17	16.17	14.66	45.53M
July 16, 2025	14.52	14.7	14.7	14.9	14.45	21.94M
July 15, 2025	14.64	14.52	14.52	14.74	14.25	24.28M
July 14, 2025	15.14	14.74	14.74	15.2	14.68	49.61M
July 11, 2025	14.3	14.42	14.42	14.46	14.03	18.85M
July 10, 2025	14.34	14.41	14.41	14.49	14.11	16.92M
July 09, 2025	14.6	14.4	14.4	14.82	14.36	25.04M
July 08, 2025	14.32	14.51	14.51	14.7	14.31	25.03M
July 07, 2025	14.19	14.44	14.44	14.72	14.03	34.57M

North Chemical Industries Co., Ltd. (002246.SZ) SHZ