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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.71	20.15	20.15	20.8	19.66	26.58M
February 12, 2026	19.42	19.8	19.8	19.98	19.41	18.83M
February 11, 2026	19.39	19.4	19.4	20.07	19.21	24.58M
February 10, 2026	19.46	19.29	19.29	19.56	19.18	12.73M
February 09, 2026	19.85	19.49	19.49	19.89	19.36	16.74M
February 06, 2026	19.59	19.67	19.67	20.03	19.42	15.82M
February 05, 2026	20.2	19.7	19.7	20.35	19.52	15.14M
February 04, 2026	20.41	20.35	20.35	20.78	20.02	15.09M
February 03, 2026	20.65	20.52	20.5	20.75	20.21	14.47M
February 02, 2026	21.21	20.32	20.3	21.28	20.26	24.88M
January 30, 2026	20.81	21.48	21.45	21.71	20.66	32.25M
January 29, 2026	23	21.35	21.32	23	21.35	55.6M
January 28, 2026	23.36	23.72	23.69	24.31	23	27.09M
January 27, 2026	22.3	23.26	23.26	23.44	21.66	32.67M
January 26, 2026	22.68	21.79	21.79	22.68	21.58	29.43M
January 23, 2026	22.3	23.22	23.22	23.22	22.21	26.92M
January 22, 2026	21.47	22.47	22.47	22.95	21.45	29M
January 21, 2026	21.33	21.78	21.78	22.19	20.97	32.49M
January 20, 2026	21.14	21.4	21.4	21.49	20.7	30.41M
January 19, 2026	19.96	21.28	21.28	21.59	19.85	39.22M
January 16, 2026	19.7	19.85	19.85	20.09	19.41	17.04M
January 15, 2026	19.71	19.94	19.94	20.1	19.53	19.92M
January 14, 2026	19.44	19.51	19.51	19.89	19.16	20.38M
January 13, 2026	20.14	19.43	19.43	20.17	19.39	25.33M
January 12, 2026	20.6	20.12	20.12	20.6	19.92	26.28M
January 09, 2026	20.01	20.52	20.52	20.86	19.86	30.04M
January 08, 2026	19.81	20.03	20.03	20.29	19.36	24.78M
January 07, 2026	19.8	19.77	19.77	20.27	19.61	27.58M
January 06, 2026	19.03	20	20	20.14	18.92	36.78M
January 05, 2026	18.15	18.92	18.92	19.19	18.08	34.65M
December 31, 2025	17.53	18.02	18.02	18.16	17.47	21.43M
December 30, 2025	17.55	17.53	17.53	17.61	17.37	11.98M
December 29, 2025	17.35	17.63	17.63	17.75	17.23	18.73M
December 26, 2025	17.28	17.29	17.29	17.4	17.13	15.67M
December 25, 2025	17.06	17.39	17.39	17.63	16.97	15.92M
December 24, 2025	16.99	17.1	17.1	17.18	16.84	15.11M
December 23, 2025	16.86	16.9	16.9	17.02	16.7	12.54M
December 22, 2025	17.08	17	17	17.15	16.78	17.49M
December 19, 2025	16.39	16.66	16.66	16.75	16.39	12.21M
December 18, 2025	16.31	16.39	16.39	16.65	16.21	11.52M
December 17, 2025	16.53	16.46	16.46	16.66	15.98	19.41M
December 16, 2025	17.3	16.46	16.46	17.3	16.4	21.85M
December 15, 2025	17.65	17.32	17.32	17.78	17.28	21.04M
December 12, 2025	16.83	17.4	17.4	17.65	16.83	24.67M
December 11, 2025	17.18	16.92	16.92	17.39	16.92	12.79M
December 10, 2025	16.8	17.19	17.19	17.25	16.79	16.43M
December 09, 2025	17.4	16.98	16.98	17.52	16.9	19.15M
December 08, 2025	16.89	17.02	17.02	17.25	16.89	16.23M
December 05, 2025	16.66	16.91	16.91	16.94	16.59	13.91M
December 04, 2025	17.45	16.6	16.6	17.45	16.5	13.28M
December 03, 2025	16.85	16.93	16.93	17.06	16.47	19.29M
December 02, 2025	17.5	16.85	16.85	17.58	16.84	25.41M
December 01, 2025	17.4	17.63	17.63	17.77	17.35	16.4M
November 28, 2025	17.45	17.46	17.46	17.69	17.18	19.53M
November 27, 2025	17.6	17.29	17.29	17.83	17.19	30.12M
November 26, 2025	19.37	17.95	17.95	19.57	17.88	48.99M
November 25, 2025	20	19.87	19.87	20.05	19.23	42.39M
November 24, 2025	19.68	20.5	20.5	20.5	19.46	53.53M
November 21, 2025	20.17	19.75	19.75	21.05	19.39	69.07M
November 20, 2025	18.47	20.21	20.21	20.21	18.45	23.11M

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