North Chemical Industries Co., Ltd. (002246.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.85 | 7.73 | 7.53 | 7.56 | 7.56 | 15,566,130 |
| 17 Apr 2024 | 7.37 | 7.81 | 7.37 | 7.74 | 7.74 | 17,547,255 |
| 16 Apr 2024 | 8.12 | 8.14 | 7.34 | 7.34 | 7.34 | 18,539,788 |
| 15 Apr 2024 | 8.65 | 8.65 | 8.00 | 8.15 | 8.15 | 25,607,286 |
| 12 Apr 2024 | 8.85 | 9.04 | 8.62 | 8.72 | 8.72 | 29,747,618 |
| 11 Apr 2024 | 9.18 | 9.81 | 8.91 | 9.13 | 9.13 | 41,105,342 |
| 10 Apr 2024 | 8.94 | 9.20 | 8.76 | 9.03 | 9.03 | 32,548,285 |
| 09 Apr 2024 | 8.80 | 9.25 | 8.59 | 8.87 | 8.87 | 44,847,149 |
| 08 Apr 2024 | 8.34 | 9.14 | 8.17 | 9.14 | 9.14 | 56,598,792 |
| 03 Apr 2024 | 8.05 | 8.35 | 8.03 | 8.31 | 8.31 | 13,096,286 |
| 02 Apr 2024 | 8.18 | 8.33 | 8.07 | 8.10 | 8.10 | 12,280,266 |
| 01 Apr 2024 | 8.07 | 8.28 | 7.94 | 8.18 | 8.18 | 17,515,447 |
| 29 Mar 2024 | 7.70 | 8.09 | 7.69 | 8.05 | 8.05 | 13,846,319 |
| 28 Mar 2024 | 7.53 | 7.78 | 7.50 | 7.73 | 7.73 | 10,964,919 |
| 27 Mar 2024 | 7.81 | 8.10 | 7.65 | 7.65 | 7.65 | 14,680,091 |
| 26 Mar 2024 | 7.71 | 7.90 | 7.52 | 7.88 | 7.88 | 14,097,101 |
| 25 Mar 2024 | 7.56 | 8.08 | 7.56 | 7.73 | 7.73 | 17,778,109 |
| 22 Mar 2024 | 7.71 | 7.73 | 7.50 | 7.54 | 7.54 | 6,557,593 |
| 21 Mar 2024 | 7.69 | 7.80 | 7.58 | 7.75 | 7.75 | 7,911,933 |
| 20 Mar 2024 | 7.59 | 7.87 | 7.57 | 7.72 | 7.72 | 9,370,500 |
| 19 Mar 2024 | 7.61 | 7.69 | 7.59 | 7.61 | 7.61 | 5,175,600 |
| 18 Mar 2024 | 7.59 | 7.68 | 7.56 | 7.65 | 7.65 | 6,901,200 |
| 15 Mar 2024 | 7.46 | 7.55 | 7.42 | 7.55 | 7.55 | 5,497,900 |
| 14 Mar 2024 | 7.55 | 7.64 | 7.39 | 7.47 | 7.47 | 6,949,639 |
| 13 Mar 2024 | 7.50 | 7.70 | 7.39 | 7.52 | 7.52 | 8,991,143 |
| 12 Mar 2024 | 7.45 | 7.50 | 7.36 | 7.49 | 7.49 | 6,567,334 |
| 11 Mar 2024 | 7.32 | 7.63 | 7.26 | 7.49 | 7.49 | 8,791,109 |
| 08 Mar 2024 | 7.31 | 7.40 | 7.23 | 7.32 | 7.32 | 5,293,900 |
| 07 Mar 2024 | 7.58 | 7.60 | 7.30 | 7.31 | 7.31 | 12,435,208 |
| 06 Mar 2024 | 7.22 | 7.87 | 7.16 | 7.63 | 7.63 | 17,394,417 |
| 05 Mar 2024 | 7.10 | 7.48 | 7.07 | 7.29 | 7.29 | 12,459,534 |
| 04 Mar 2024 | 7.00 | 7.53 | 7.00 | 7.16 | 7.16 | 12,842,187 |
| 01 Mar 2024 | 6.90 | 6.96 | 6.84 | 6.93 | 6.93 | 4,609,700 |
| 29 Feb 2024 | 6.71 | 6.93 | 6.67 | 6.90 | 6.90 | 4,686,700 |
| 28 Feb 2024 | 7.12 | 7.22 | 6.71 | 6.73 | 6.73 | 8,097,861 |
| 27 Feb 2024 | 7.00 | 7.09 | 6.95 | 7.09 | 7.09 | 5,113,400 |
| 26 Feb 2024 | 7.17 | 7.18 | 6.94 | 7.00 | 7.00 | 7,062,276 |
| 23 Feb 2024 | 6.74 | 6.95 | 6.73 | 6.94 | 6.94 | 5,942,611 |
| 22 Feb 2024 | 6.62 | 6.79 | 6.62 | 6.75 | 6.75 | 3,482,800 |
| 21 Feb 2024 | 6.62 | 6.83 | 6.55 | 6.65 | 6.65 | 5,517,868 |
| 20 Feb 2024 | 6.55 | 6.66 | 6.48 | 6.65 | 6.65 | 2,924,663 |
| 19 Feb 2024 | 6.61 | 6.82 | 6.57 | 6.63 | 6.63 | 5,855,500 |
| 08 Feb 2024 | 6.10 | 6.60 | 6.09 | 6.60 | 6.60 | 7,465,082 |
| 07 Feb 2024 | 6.12 | 6.25 | 5.97 | 6.08 | 6.08 | 5,507,072 |
| 06 Feb 2024 | 5.73 | 6.19 | 5.47 | 6.11 | 6.11 | 7,017,300 |
| 05 Feb 2024 | 6.36 | 6.42 | 5.78 | 5.84 | 5.84 | 7,966,376 |
| 02 Feb 2024 | 6.70 | 6.86 | 6.18 | 6.42 | 6.42 | 5,986,280 |
| 01 Feb 2024 | 6.86 | 6.86 | 6.54 | 6.67 | 6.67 | 4,734,600 |
| 31 Jan 2024 | 7.20 | 7.20 | 6.86 | 6.87 | 6.87 | 4,718,600 |
| 30 Jan 2024 | 7.41 | 7.49 | 7.16 | 7.17 | 7.17 | 4,117,700 |
| 29 Jan 2024 | 7.66 | 7.73 | 7.42 | 7.42 | 7.42 | 4,023,000 |
| 26 Jan 2024 | 7.63 | 7.73 | 7.59 | 7.66 | 7.66 | 5,254,660 |
| 25 Jan 2024 | 7.19 | 7.60 | 7.16 | 7.58 | 7.58 | 7,069,390 |
| 24 Jan 2024 | 6.98 | 7.24 | 6.97 | 7.22 | 7.22 | 4,763,902 |
| 23 Jan 2024 | 6.86 | 7.03 | 6.82 | 6.95 | 6.95 | 3,359,800 |
| 22 Jan 2024 | 7.36 | 7.37 | 6.86 | 6.96 | 6.96 | 5,904,857 |
| 19 Jan 2024 | 7.37 | 7.87 | 7.29 | 7.44 | 7.44 | 5,569,719 |
| 18 Jan 2024 | 7.60 | 7.61 | 7.17 | 7.38 | 7.38 | 6,187,253 |
| 17 Jan 2024 | 7.75 | 7.77 | 7.60 | 7.60 | 7.60 | 2,653,900 |
| 16 Jan 2024 | 7.85 | 7.85 | 7.63 | 7.74 | 7.74 | 4,074,800 |
| 15 Jan 2024 | 7.86 | 7.89 | 7.73 | 7.83 | 7.83 | 3,145,202 |
| 12 Jan 2024 | 7.82 | 8.01 | 7.82 | 7.92 | 7.92 | 3,493,507 |
| 11 Jan 2024 | 7.80 | 7.89 | 7.73 | 7.86 | 7.86 | 4,443,200 |
| 10 Jan 2024 | 7.90 | 7.99 | 7.80 | 7.83 | 7.83 | 3,118,542 |
| 09 Jan 2024 | 7.99 | 8.17 | 7.88 | 7.94 | 7.94 | 3,234,957 |
| 08 Jan 2024 | 8.17 | 8.19 | 7.93 | 7.93 | 7.93 | 3,691,877 |
| 05 Jan 2024 | 8.38 | 8.41 | 8.13 | 8.16 | 8.16 | 5,109,999 |
| 04 Jan 2024 | 8.39 | 8.43 | 8.34 | 8.39 | 8.39 | 3,502,100 |
| 03 Jan 2024 | 8.35 | 8.45 | 8.30 | 8.39 | 8.39 | 5,740,800 |
| 02 Jan 2024 | 8.24 | 8.51 | 8.24 | 8.40 | 8.40 | 9,120,905 |
| 29 Dec 2023 | 8.10 | 8.19 | 8.10 | 8.19 | 8.19 | 3,791,627 |
| 28 Dec 2023 | 7.94 | 8.14 | 7.90 | 8.11 | 8.11 | 3,483,835 |
| 27 Dec 2023 | 7.91 | 7.95 | 7.77 | 7.94 | 7.94 | 2,797,758 |
| 26 Dec 2023 | 8.04 | 8.04 | 7.90 | 7.91 | 7.91 | 2,140,611 |
| 25 Dec 2023 | 8.05 | 8.11 | 7.97 | 8.01 | 8.01 | 2,199,065 |
| 22 Dec 2023 | 8.13 | 8.17 | 8.05 | 8.08 | 8.08 | 3,223,408 |
| 21 Dec 2023 | 8.11 | 8.16 | 7.94 | 8.13 | 8.13 | 3,567,100 |
| 20 Dec 2023 | 8.15 | 8.24 | 8.07 | 8.08 | 8.08 | 3,180,300 |
| 19 Dec 2023 | 8.20 | 8.21 | 8.04 | 8.11 | 8.11 | 4,320,500 |
| 18 Dec 2023 | 8.42 | 8.44 | 8.16 | 8.17 | 8.17 | 6,206,730 |
| 15 Dec 2023 | 8.53 | 8.60 | 8.40 | 8.45 | 8.45 | 4,627,833 |
| 14 Dec 2023 | 8.56 | 8.67 | 8.52 | 8.55 | 8.55 | 5,290,877 |
| 13 Dec 2023 | 8.35 | 8.84 | 8.32 | 8.54 | 8.54 | 12,334,459 |
| 12 Dec 2023 | 8.26 | 8.38 | 8.20 | 8.37 | 8.37 | 3,192,165 |
| 11 Dec 2023 | 8.20 | 8.28 | 8.11 | 8.26 | 8.26 | 3,889,497 |
| 08 Dec 2023 | 8.59 | 8.61 | 8.22 | 8.24 | 8.24 | 10,409,733 |
| 07 Dec 2023 | 8.65 | 8.72 | 8.53 | 8.60 | 8.60 | 9,821,514 |
| 06 Dec 2023 | 8.55 | 8.75 | 8.55 | 8.68 | 8.68 | 12,739,697 |
| 05 Dec 2023 | 8.44 | 8.97 | 8.44 | 8.64 | 8.64 | 20,186,975 |
| 04 Dec 2023 | 8.42 | 8.85 | 8.40 | 8.55 | 8.55 | 11,765,470 |
| 01 Dec 2023 | 8.33 | 8.44 | 8.29 | 8.40 | 8.40 | 4,349,102 |
| 30 Nov 2023 | 8.45 | 8.45 | 8.26 | 8.34 | 8.34 | 3,893,381 |
| 29 Nov 2023 | 8.52 | 8.54 | 8.41 | 8.42 | 8.42 | 3,100,200 |
| 28 Nov 2023 | 8.51 | 8.54 | 8.37 | 8.53 | 8.53 | 2,813,677 |
| 27 Nov 2023 | 8.47 | 8.55 | 8.47 | 8.47 | 8.47 | 3,007,902 |
| 24 Nov 2023 | 8.57 | 8.60 | 8.47 | 8.49 | 8.49 | 3,715,817 |
| 23 Nov 2023 | 8.46 | 8.60 | 8.45 | 8.57 | 8.57 | 3,288,750 |
| 22 Nov 2023 | 8.55 | 8.61 | 8.48 | 8.48 | 8.48 | 3,711,600 |
| 21 Nov 2023 | 8.64 | 8.65 | 8.55 | 8.58 | 8.58 | 3,336,214 |
| 20 Nov 2023 | 8.55 | 8.64 | 8.53 | 8.64 | 8.64 | 4,076,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.