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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	17.85	18.37	18.37	18.46	17.83	15.24M
November 18, 2025	18.59	17.95	17.95	18.59	17.82	14.12M
November 17, 2025	18.97	18.52	18.52	19.15	18.48	22.41M
November 14, 2025	18.08	18.68	18.68	19.28	17.91	25.21M
November 13, 2025	18.17	18.03	18.03	18.27	17.9	11.21M
November 12, 2025	18.53	18.09	18.09	18.59	17.8	14.48M
November 11, 2025	19.04	18.59	18.59	19.1	18.5	16.47M
November 10, 2025	19.21	19.04	19.04	19.75	18.99	14.24M
November 07, 2025	19.48	19.04	19.04	19.48	18.91	14.62M
November 06, 2025	19.23	19.52	19.52	19.64	19.2	13.2M
November 05, 2025	19.67	19.25	19.25	19.84	19.21	15.33M
November 04, 2025	19.98	19.94	19.94	20.49	19.78	15.33M
November 03, 2025	20.13	20.07	20.07	20.58	19.91	15.07M
October 31, 2025	19.92	20.11	20.11	20.49	19.71	17.43M
October 30, 2025	20.74	19.99	19.99	20.88	19.85	22.6M
October 29, 2025	20.29	20.66	20.66	20.98	19.66	31.1M
October 28, 2025	19.44	19.94	19.94	20.31	19.22	33.79M
October 27, 2025	19.17	19.53	19.53	20.07	19.17	20.13M
October 24, 2025	18.82	18.97	18.97	19.16	18.82	9.05M
October 23, 2025	19.13	18.79	18.79	19.24	18.45	14.62M
October 22, 2025	19.56	19.14	19.14	19.65	19.04	10.47M
October 21, 2025	19.38	19.51	19.51	19.94	19.38	12.6M
October 20, 2025	19.61	19.37	19.37	20.05	19.12	14.43M
October 17, 2025	20.15	19.5	19.5	20.26	19.43	12.87M
October 16, 2025	20.82	20.24	20.24	21	20.05	18.01M
October 15, 2025	21.1	20.88	20.88	21.21	20.56	20.69M
October 14, 2025	22.31	21.1	21.1	22.45	20.92	29.29M
October 13, 2025	21.5	22.37	22.37	22.58	21.21	27.05M
October 10, 2025	22.12	22.3	22.3	22.61	21.89	24.25M
October 09, 2025	22.59	22.2	22.2	22.65	21.61	26.69M
September 30, 2025	21.42	22.7	22.7	22.93	21.21	39.92M
September 29, 2025	21.61	21.37	21.37	21.78	20.5	37.95M
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

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