North Chemical Industries Co., Ltd. Class A 002246
SZSE · China · Process Industries
CNY 25.41+0.34 (+1.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.41 | +1.36% | CNY 25.25 | CNY 26.43 | CNY 24.86 | 24.77M |
| 2026-09-29 | CNY 25.07 | +0.56% | CNY 24.70 | CNY 25.13 | CNY 23.84 | 24.49M |
| 2026-09-28 | CNY 24.93 | -4.12% | CNY 26.26 | CNY 26.42 | CNY 24.22 | 38.13M |
| 2026-09-24 | CNY 26.00 | +1.60% | CNY 25.45 | CNY 26.40 | CNY 24.81 | 43.75M |
| 2026-09-23 | CNY 25.59 | -6.37% | CNY 27.33 | CNY 28.30 | CNY 25.41 | 66.35M |
| 2026-09-22 | CNY 27.33 | +4.04% | CNY 26.76 | CNY 28.12 | CNY 26.21 | 57.25M |
| 2026-09-21 | CNY 26.27 | +10.01% | CNY 23.80 | CNY 26.27 | CNY 23.78 | 36.73M |
| 2026-09-18 | CNY 23.88 | +2.36% | CNY 23.36 | CNY 24.02 | CNY 23.35 | 13.31M |
| 2026-09-17 | CNY 23.33 | +1.21% | CNY 23.05 | CNY 23.50 | CNY 22.85 | 13.90M |
| 2026-09-16 | CNY 23.05 | +2.86% | CNY 22.30 | CNY 23.32 | CNY 22.30 | 13.57M |
| 2026-09-15 | CNY 22.41 | -2.10% | CNY 22.81 | CNY 23.08 | CNY 22.27 | 11.98M |
| 2026-09-14 | CNY 22.89 | +2.51% | CNY 22.40 | CNY 23.07 | CNY 22.10 | 17.78M |
| 2026-09-11 | CNY 22.33 | -3.08% | CNY 23.11 | CNY 23.27 | CNY 21.93 | 18.16M |
| 2026-09-10 | CNY 23.04 | +0.74% | CNY 22.82 | CNY 23.45 | CNY 22.62 | 15.03M |
| 2026-09-09 | CNY 22.87 | +0.57% | CNY 22.88 | CNY 23.24 | CNY 22.51 | 15.59M |
| 2026-09-08 | CNY 22.74 | +5.87% | CNY 21.53 | CNY 22.93 | CNY 21.37 | 26.84M |
| 2026-09-07 | CNY 21.48 | +0.61% | CNY 21.24 | CNY 21.68 | CNY 21.18 | 11.37M |
| 2026-09-04 | CNY 21.35 | -0.93% | CNY 21.50 | CNY 21.98 | CNY 21.24 | 18.81M |
| 2026-09-03 | CNY 21.55 | +1.65% | CNY 21.02 | CNY 21.79 | CNY 20.82 | 19.45M |
| 2026-09-02 | CNY 21.20 | +1.73% | CNY 20.76 | CNY 21.33 | CNY 20.70 | 17.01M |
| 2026-09-01 | CNY 20.84 | +2.11% | CNY 20.37 | CNY 20.96 | CNY 20.23 | 11.84M |
| 2026-08-31 | CNY 20.41 | +1.24% | CNY 20.25 | CNY 20.46 | CNY 19.65 | 10.60M |
| 2026-08-28 | CNY 20.16 | +0.70% | CNY 20.02 | CNY 20.34 | CNY 19.88 | 7.66M |
| 2026-08-27 | CNY 20.02 | +2.35% | CNY 19.54 | CNY 20.19 | CNY 19.40 | 11.99M |
| 2026-08-26 | CNY 19.56 | -0.46% | CNY 19.67 | CNY 19.88 | CNY 19.50 | 7.14M |
| 2026-08-25 | CNY 19.65 | +1.03% | CNY 19.32 | CNY 19.76 | CNY 19.20 | 8.17M |
| 2026-08-24 | CNY 19.45 | -3.47% | CNY 20.14 | CNY 20.14 | CNY 19.27 | 11.41M |
| 2026-08-21 | CNY 20.15 | +0.85% | CNY 19.97 | CNY 20.31 | CNY 19.60 | 11.57M |
| 2026-08-20 | CNY 19.98 | -2.39% | CNY 20.55 | CNY 20.85 | CNY 19.82 | 13.90M |
| 2026-08-19 | CNY 20.47 | -3.81% | CNY 21.19 | CNY 21.25 | CNY 20.38 | 15.89M |
| 2026-08-18 | CNY 21.28 | +0.90% | CNY 21.01 | CNY 21.50 | CNY 20.43 | 16.48M |
| 2026-08-17 | CNY 21.09 | +0.09% | CNY 21.09 | CNY 21.32 | CNY 20.63 | 14.58M |
| 2026-08-14 | CNY 21.07 | -1.95% | CNY 21.41 | CNY 21.62 | CNY 20.85 | 13.66M |
| 2026-08-13 | CNY 21.49 | -2.58% | CNY 22.08 | CNY 22.57 | CNY 21.44 | 20.78M |
| 2026-08-12 | CNY 22.06 | -1.82% | CNY 22.02 | CNY 22.30 | CNY 21.64 | 31.09M |
| 2026-08-11 | CNY 22.47 | +9.99% | CNY 20.43 | CNY 22.47 | CNY 20.27 | 28.57M |
| 2026-08-10 | CNY 20.43 | +2.77% | CNY 19.99 | CNY 20.78 | CNY 19.46 | 24.66M |
| 2026-08-07 | CNY 19.88 | -0.30% | CNY 20.00 | CNY 20.06 | CNY 19.58 | 12.60M |
| 2026-08-06 | CNY 19.94 | -1.58% | CNY 20.00 | CNY 20.33 | CNY 19.74 | 10.75M |
| 2026-08-05 | CNY 20.26 | +1.30% | CNY 19.99 | CNY 20.46 | CNY 19.92 | 12.29M |
| 2026-08-04 | CNY 20.00 | -2.10% | CNY 20.50 | CNY 20.50 | CNY 19.90 | 13.85M |
| 2026-08-03 | CNY 20.43 | +3.60% | CNY 19.50 | CNY 20.59 | CNY 19.31 | 17.68M |
| 2026-07-31 | CNY 19.72 | -0.30% | CNY 19.60 | CNY 19.79 | CNY 19.15 | 15.62M |
| 2026-07-30 | CNY 19.78 | -2.47% | CNY 20.15 | CNY 20.24 | CNY 19.48 | 17.21M |
| 2026-07-29 | CNY 20.28 | +4.16% | CNY 19.48 | CNY 20.30 | CNY 19.30 | 18.31M |
| 2026-07-28 | CNY 19.47 | -3.18% | CNY 19.93 | CNY 20.39 | CNY 19.24 | 21.50M |
| 2026-07-27 | CNY 20.11 | +3.71% | CNY 19.03 | CNY 20.14 | CNY 18.81 | 24.53M |
| 2026-07-24 | CNY 19.39 | +3.63% | CNY 18.70 | CNY 19.74 | CNY 18.61 | 25.05M |
| 2026-07-23 | CNY 18.71 | +2.75% | CNY 18.17 | CNY 18.86 | CNY 18.17 | 13.10M |
| 2026-07-22 | CNY 18.21 | +0.77% | CNY 17.87 | CNY 18.44 | CNY 17.81 | 15.24M |
| 2026-07-21 | CNY 18.07 | +2.44% | CNY 17.79 | CNY 18.09 | CNY 17.04 | 16.80M |
| 2026-07-20 | CNY 17.64 | +1.15% | CNY 17.66 | CNY 18.27 | CNY 17.35 | 15.23M |
| 2026-07-17 | CNY 17.44 | -4.39% | CNY 18.23 | CNY 18.47 | CNY 17.36 | 15.86M |
| 2026-07-16 | CNY 18.24 | 0.00% | CNY 18.14 | CNY 18.58 | CNY 17.80 | 12.80M |
| 2026-07-15 | CNY 18.24 | +0.50% | CNY 18.30 | CNY 18.62 | CNY 18.01 | 13.81M |
| 2026-07-14 | CNY 18.15 | +1.68% | CNY 17.70 | CNY 18.48 | CNY 17.23 | 23.25M |
| 2026-07-13 | CNY 17.85 | 0.00% | CNY 19.23 | CNY 19.49 | CNY 17.66 | 27.66M |
| 2026-07-10 | CNY 17.85 | -0.83% | CNY 17.88 | CNY 18.39 | CNY 17.70 | 11.79M |
| 2026-07-09 | CNY 18.00 | +2.92% | CNY 17.49 | CNY 18.08 | CNY 17.19 | 10.13M |
| 2026-07-08 | CNY 17.49 | -2.94% | CNY 18.10 | CNY 18.21 | CNY 17.43 | 9.27M |
| 2026-07-07 | CNY 18.02 | -3.12% | CNY 18.60 | CNY 18.65 | CNY 17.96 | 9.13M |
| 2026-07-06 | CNY 18.60 | -2.36% | CNY 19.11 | CNY 19.37 | CNY 18.46 | 10.96M |
| 2026-07-03 | CNY 19.05 | +1.49% | CNY 18.63 | CNY 19.24 | CNY 18.63 | 9.93M |
| 2026-07-02 | CNY 18.77 | -2.19% | CNY 19.09 | CNY 19.30 | CNY 18.71 | 11.54M |
| 2026-07-01 | CNY 19.19 | +2.07% | CNY 18.77 | CNY 19.46 | CNY 18.60 | 15.41M |
| 2026-06-30 | CNY 18.80 | +6.70% | CNY 17.60 | CNY 18.91 | CNY 17.31 | 19.16M |
| 2026-06-29 | CNY 17.62 | -4.65% | CNY 18.37 | CNY 18.40 | CNY 17.44 | 17.05M |
| 2026-06-26 | CNY 18.48 | -3.20% | CNY 19.09 | CNY 19.09 | CNY 18.40 | 13.88M |
| 2026-06-25 | CNY 19.09 | -1.50% | CNY 19.37 | CNY 19.66 | CNY 18.72 | 12.25M |
| 2026-06-24 | CNY 19.38 | -1.72% | CNY 19.53 | CNY 19.80 | CNY 18.88 | 14.44M |
| 2026-06-23 | CNY 19.72 | -0.15% | CNY 19.59 | CNY 20.06 | CNY 19.32 | 11.94M |
| 2026-06-22 | CNY 19.75 | -1.89% | CNY 20.14 | CNY 20.18 | CNY 18.82 | 22.34M |
| 2026-06-18 | CNY 20.13 | -0.94% | CNY 20.32 | CNY 20.68 | CNY 19.93 | 13.08M |
| 2026-06-17 | CNY 20.32 | -1.60% | CNY 20.50 | CNY 20.69 | CNY 20.04 | 12.69M |
| 2026-06-16 | CNY 20.65 | -0.39% | CNY 20.73 | CNY 21.10 | CNY 20.44 | 15.58M |
| 2026-06-15 | CNY 20.73 | -2.95% | CNY 21.19 | CNY 21.19 | CNY 20.50 | 20.60M |
| 2026-06-12 | CNY 21.36 | +4.20% | CNY 20.52 | CNY 21.60 | CNY 20.46 | 19.41M |
| 2026-06-11 | CNY 20.50 | +2.19% | CNY 20.11 | CNY 20.88 | CNY 19.88 | 15.30M |
| 2026-06-10 | CNY 20.06 | -3.79% | CNY 20.80 | CNY 20.95 | CNY 19.90 | 11.96M |
| 2026-06-09 | CNY 20.85 | -0.57% | CNY 21.28 | CNY 21.28 | CNY 20.28 | 12.48M |
| 2026-06-08 | CNY 20.97 | -0.57% | CNY 20.69 | CNY 21.91 | CNY 20.50 | 22.38M |
| 2026-06-05 | CNY 21.09 | +3.59% | CNY 20.02 | CNY 21.76 | CNY 20.02 | 27.23M |
| 2026-06-04 | CNY 20.36 | +1.04% | CNY 20.00 | CNY 20.79 | CNY 19.90 | 13.20M |
| 2026-06-03 | CNY 20.15 | -1.52% | CNY 20.31 | CNY 20.70 | CNY 19.96 | 16.61M |
| 2026-06-02 | CNY 20.46 | -1.45% | CNY 20.69 | CNY 20.71 | CNY 19.85 | 12.31M |
| 2026-06-01 | CNY 20.76 | -4.24% | CNY 21.71 | CNY 21.88 | CNY 20.58 | 17.65M |
| 2026-05-29 | CNY 21.68 | +0.18% | CNY 21.35 | CNY 22.30 | CNY 21.08 | 19.22M |
| 2026-05-28 | CNY 21.64 | -4.42% | CNY 22.40 | CNY 22.57 | CNY 21.08 | 24.42M |
| 2026-05-27 | CNY 22.64 | -2.58% | CNY 23.18 | CNY 24.20 | CNY 22.56 | 29.21M |
| 2026-05-26 | CNY 23.24 | -1.36% | CNY 23.08 | CNY 23.87 | CNY 22.30 | 25.66M |