Shenzhen - Delayed Quote CNY

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

11.76
+0.01
+(0.09%)
As of 11:14:12 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 21, 202511.5211.8911.5711.7611.768,807,660
May 20, 202511.7012.1411.5611.7511.7522,260,013
May 19, 202511.5011.7211.4111.6811.6816,351,627
May 16, 202511.5211.8211.4511.4811.4818,456,700
May 15, 202511.3011.7711.1811.6011.6029,367,788
May 14, 202511.3311.4011.2411.3411.349,948,600
May 13, 202511.5011.5111.1711.2711.2715,726,112
May 12, 202511.1211.6611.0011.5411.5429,060,300
May 9, 202511.6011.9211.2711.3811.3826,165,100
May 8, 202511.5911.6211.3311.4211.4224,099,500
May 7, 202511.0111.8010.9711.6711.6736,469,141
May 6, 202510.7110.9510.6110.9110.9115,023,166
Apr 30, 202510.4010.8310.3110.7010.7025,673,600
Apr 29, 20259.7010.149.6510.0510.0510,849,200
Apr 28, 20259.839.919.719.769.765,140,326
Apr 25, 20259.9310.059.769.799.797,860,700
Apr 24, 202510.0510.209.799.939.9311,949,401
Apr 23, 20259.9910.279.839.969.9610,506,402
Apr 22, 20259.949.999.809.909.905,562,600
Apr 21, 20259.789.989.739.949.945,223,500
Apr 18, 20259.819.869.629.779.773,822,168
Apr 17, 20259.729.949.659.789.785,447,500
Apr 16, 20259.909.949.519.719.716,155,000
Apr 15, 20259.909.989.829.909.905,265,300
Apr 14, 20259.8910.119.899.929.927,203,868
Apr 11, 20259.4810.039.489.839.8311,647,700
Apr 10, 20259.589.809.589.619.6113,220,788
Apr 9, 20258.969.708.609.619.6119,205,778
Apr 8, 20259.399.458.949.129.1215,572,800
Apr 7, 20259.7910.299.449.449.4410,976,300
Apr 3, 202510.3010.5410.2210.4910.496,470,000
Apr 2, 202510.5010.6410.3410.3810.385,934,100
Apr 1, 202510.3910.7410.3210.4710.479,630,200
Mar 31, 202510.4010.4710.1810.3310.338,326,450
Mar 28, 202510.9010.9610.4610.4610.4613,763,877
Mar 27, 202510.7611.2010.7410.9710.9713,654,300
Mar 26, 202510.8210.9410.7610.7910.796,537,200
Mar 25, 202510.8411.0310.7510.8710.878,171,600
Mar 24, 202511.2711.2710.5210.8710.8716,571,962
Mar 21, 202510.9511.2810.7911.2011.2019,142,702
Mar 20, 202510.9311.1410.8510.9810.9810,913,100
Mar 19, 202510.9011.0510.8310.9210.929,053,400
Mar 18, 202511.0311.0410.8110.9410.9413,683,367
Mar 17, 202511.2311.2810.9911.0411.0414,998,201
Mar 14, 202511.3911.3911.0511.2311.2317,749,900
Mar 13, 202511.2811.5111.1711.4011.4020,424,768
Mar 12, 202511.3211.5011.2511.2811.2824,638,083
Mar 11, 202510.9211.4810.8811.4011.4028,264,701
Mar 10, 202510.7811.6610.7711.1311.1334,820,233
Mar 7, 202510.7410.9010.6010.7110.7117,659,035
Mar 6, 202510.8710.9210.6510.8010.8023,892,692
Mar 5, 202511.0011.2910.6910.9010.9043,657,586
Mar 4, 202510.1011.0610.1011.0611.0628,580,973
Mar 3, 20259.8910.299.8910.0510.0516,897,801
Feb 28, 202510.0810.189.809.909.9013,249,300
Feb 27, 20259.9810.109.8510.1010.1014,497,095
Feb 26, 20259.9110.019.869.989.989,197,600
Feb 25, 20259.769.989.699.909.909,033,800
Feb 24, 20259.7510.059.699.839.8312,148,500
Feb 21, 20259.689.869.569.799.799,918,200
Feb 20, 20259.609.799.509.759.758,503,201
Feb 19, 20259.549.689.529.679.675,720,000
Feb 18, 20259.889.889.489.529.5210,033,150
Feb 17, 20259.739.969.709.879.878,955,739
Feb 14, 20259.749.879.699.749.746,788,700
Feb 13, 202510.0110.039.789.809.807,643,600
Feb 12, 20259.8610.109.8510.0110.018,520,000
Feb 11, 202510.1110.119.849.869.8611,603,400
Feb 10, 20259.6510.159.6510.1110.1119,035,300
Feb 7, 20259.559.659.389.549.5411,684,000
Feb 6, 20259.259.499.159.489.487,221,900
Feb 5, 20259.089.269.029.269.267,250,500
Jan 27, 20259.309.499.059.059.057,542,900
Jan 24, 20259.219.299.119.289.286,772,700
Jan 23, 2025 0.02 Dividend
Jan 23, 20259.389.569.249.259.258,971,700
Jan 22, 20259.329.379.209.289.265,414,500
Jan 21, 20259.479.569.289.379.357,671,800
Jan 20, 20259.639.689.419.529.5010,056,900
Jan 17, 20259.519.659.499.619.596,445,300
Jan 16, 20259.669.689.449.579.557,376,000
Jan 15, 20259.689.809.509.559.538,896,800
Jan 14, 20259.379.649.309.649.6211,639,007
Jan 13, 20259.509.589.259.309.2811,238,609
Jan 10, 20259.519.589.239.239.216,687,861
Jan 9, 20259.409.569.339.499.476,547,100
Jan 8, 20259.549.609.219.459.438,993,000
Jan 7, 20259.449.569.329.569.546,932,350
Jan 6, 20259.469.549.209.349.328,254,907
Jan 3, 20259.929.959.399.429.4012,698,707
Jan 2, 202510.1010.249.849.949.929,633,800
Dec 31, 202410.4510.5310.1010.1510.138,870,000
Dec 30, 202410.6110.6310.3610.3910.378,974,434
Dec 27, 202410.7010.9410.6110.6810.669,584,093
Dec 26, 202410.6310.9710.6010.7410.7210,154,784
Dec 25, 202410.6410.7510.3010.6810.6611,109,515
Dec 24, 202410.4210.6310.2610.5410.529,915,071
Dec 23, 202411.1011.1010.3810.4210.4015,818,960
Dec 20, 202410.9211.3910.6411.2611.2423,345,416
Dec 19, 202410.7910.9910.6910.9310.9111,254,200
Dec 18, 202410.9511.1210.8710.9610.9410,855,900
Dec 17, 202411.4811.4810.9210.9410.9221,967,911
Dec 16, 202412.1312.3111.3111.5011.4827,431,201
Dec 13, 202411.6012.6711.6012.3012.2740,148,460
Dec 12, 202411.7611.8711.5911.7111.6810,916,057
Dec 11, 202411.9812.0111.6111.7811.7515,649,600
Dec 10, 202412.2512.3611.9611.9811.9516,085,701
Dec 9, 202412.1812.2211.8811.9311.9013,292,450
Dec 6, 202411.8812.2811.8012.1712.1416,494,601
Dec 5, 202411.6012.2011.5111.9311.9018,584,815
Dec 4, 202411.7612.1111.5511.6311.6015,570,700
Dec 3, 202412.2912.3511.7511.8511.8221,491,015
Dec 2, 202412.3212.4812.2212.2812.2514,885,900
Nov 29, 202412.1112.6011.9212.3812.3516,511,400
Nov 28, 202412.3112.5912.0812.2012.1717,936,500
Nov 27, 202412.2812.4812.0612.4312.4015,925,318
Nov 26, 202412.4712.7512.2212.2812.2515,482,000
Nov 25, 202412.6612.6612.1312.4712.4430,932,400
Nov 22, 202412.7013.5512.6312.9912.9646,297,500
Nov 21, 202412.5812.9812.4612.7612.7328,810,250
Nov 20, 202412.1812.6511.9512.5612.5325,990,551
Nov 19, 202411.4411.8211.3011.8211.7916,158,057
Nov 18, 202412.0712.2011.2411.3511.3322,797,600
Nov 15, 202412.1912.4912.0312.0912.0620,581,881
Nov 14, 202412.6112.8412.1512.2612.2316,853,782
Nov 13, 202412.6012.8812.2612.6112.5820,093,301
Nov 12, 202412.6713.2812.4612.6512.6232,172,779
Nov 11, 202413.0213.3312.5812.7112.6832,408,328
Nov 8, 202412.3813.4112.3612.9912.9647,095,950
Nov 7, 202411.6012.3411.5012.3112.2837,547,300
Nov 6, 202411.3012.1111.2011.7811.7547,359,450
Nov 5, 202410.8711.3110.8111.2111.1927,430,506
Nov 4, 202410.7211.0510.6410.9510.9322,081,500
Nov 1, 202411.6011.8710.7010.8910.8738,233,385
Oct 31, 202411.6011.8411.3511.5211.5038,778,996
Oct 30, 202411.7812.0811.3511.4311.4157,486,390
Oct 29, 202410.7811.8710.7711.8711.8455,471,692
Oct 28, 202410.8810.9910.5310.7910.7755,448,726
Oct 25, 202410.9111.5410.9111.4811.4642,306,650
Oct 24, 202410.9511.1010.6910.9910.9727,329,700
Oct 23, 202410.6511.2710.6510.9710.9541,051,567
Oct 22, 202410.5711.1510.5110.8210.8037,492,117
Oct 21, 202410.5510.7910.5210.6410.6234,241,754
Oct 18, 202410.5110.8610.2510.6510.6339,180,071
Oct 17, 202411.0311.1010.6010.6410.6250,513,048
Oct 16, 202410.4811.4610.4011.2611.2470,392,705
Oct 15, 202410.3310.8610.3210.6810.6647,772,067
Oct 14, 202410.2610.8110.1710.6510.6343,495,796
Oct 11, 202410.0510.339.809.969.9428,669,941
Oct 10, 20249.9610.499.8110.1310.1134,770,933
Oct 9, 202410.6210.709.869.869.8446,148,441
Oct 8, 202411.3111.3110.3310.9610.9460,460,546
Sep 30, 20249.6910.349.5310.2810.2652,945,565
Sep 27, 20249.209.599.099.459.4341,428,851
Sep 26, 20249.019.198.919.169.1427,442,884
Sep 25, 20248.829.048.808.998.9729,211,000
Sep 24, 20248.608.838.518.828.8025,348,700
Sep 23, 20248.508.758.458.618.5917,763,400
Sep 20, 20248.578.718.458.628.6021,549,500
Sep 19, 20248.398.728.308.618.5922,821,900
Sep 18, 20248.348.648.248.438.4121,997,800
Sep 13, 20248.138.498.138.388.3623,883,152
Sep 12, 20248.178.358.138.138.1113,771,652
Sep 11, 20248.158.248.068.198.1710,898,300
Sep 10, 20248.518.628.108.188.1622,507,043
Sep 9, 20248.458.658.258.488.4622,979,100
Sep 6, 20248.488.698.328.588.5625,180,926
Sep 5, 20248.708.868.448.478.4530,037,338
Sep 4, 20249.159.208.788.788.7633,112,200
Sep 3, 20249.259.599.079.319.2932,385,719
Sep 2, 20249.3010.109.269.339.3146,201,356
Aug 30, 20249.189.619.099.399.3739,242,986
Aug 29, 20249.229.359.049.219.1938,570,505
Aug 28, 20248.779.778.639.419.3960,132,654
Aug 27, 20248.659.198.608.888.8635,823,733
Aug 26, 20248.598.948.528.758.7323,170,126
Aug 23, 20248.958.988.578.758.7336,280,451
Aug 22, 20248.789.428.519.189.1655,285,951
Aug 21, 20249.009.078.708.828.8038,469,727
Aug 20, 20249.009.318.919.008.9864,349,470
Aug 19, 20248.089.008.059.008.9838,970,734
Aug 16, 20248.358.528.168.188.1631,882,740
Aug 15, 20248.638.698.348.478.4543,654,146
Aug 14, 20248.859.248.748.818.7949,820,522
Aug 13, 20248.269.268.208.908.8869,938,409
Aug 12, 20248.178.578.058.578.5552,042,738
Aug 9, 20247.907.957.797.797.7711,393,600
Aug 8, 20248.048.087.857.907.8815,941,457
Aug 7, 20247.988.257.938.138.1121,607,800
Aug 6, 20247.808.127.778.007.9819,317,700
Aug 5, 20247.968.277.727.767.7418,888,211
Aug 2, 20247.818.227.787.977.9518,801,800
Aug 1, 20247.838.107.807.927.9016,721,076
Jul 31, 20247.537.857.467.787.7611,749,500
Jul 30, 20247.407.647.337.537.5111,450,434
Jul 29, 20247.417.517.367.427.408,241,050
Jul 26, 20247.307.497.287.417.398,638,850
Jul 25, 20247.297.427.207.267.248,486,100
Jul 24, 20247.377.477.287.317.298,083,775
Jul 23, 20247.607.667.407.417.398,234,500
Jul 22, 20247.517.767.487.657.6311,321,947
Jul 19, 20247.427.647.397.527.508,023,800
Jul 18, 20247.477.527.267.477.459,546,900
Jul 17, 20247.667.707.467.477.4511,088,300
Jul 16, 20247.837.847.607.717.6911,413,100
Jul 15, 20248.068.077.827.867.846,915,563
Jul 12, 20248.178.238.008.038.019,715,863
Jul 11, 20248.018.187.988.188.1612,583,039
Jul 10, 20248.008.177.867.887.8610,815,700
Jul 9, 2024 0.05 Dividend
Jul 9, 20247.958.047.738.017.9911,196,647
Jul 8, 20248.168.197.917.937.869,205,600
Jul 5, 20248.098.237.948.178.109,671,200
Jul 4, 20248.338.428.088.138.0611,660,400
Jul 3, 20248.608.608.328.358.2810,527,011
Jul 2, 20248.638.708.538.598.5212,007,700
Jul 1, 20248.448.728.368.658.5816,391,700
Jun 28, 20248.198.568.188.418.3418,169,702
Jun 27, 20248.618.638.238.248.1718,599,028
Jun 26, 20248.588.708.428.638.5615,550,200
Jun 25, 20248.658.718.448.648.5717,036,530
Jun 24, 20249.149.178.618.648.5720,315,613
Jun 21, 20249.069.258.919.099.0121,479,239
Jun 20, 20249.659.659.139.369.2827,021,911
Jun 19, 20249.629.739.359.489.4029,042,234
Jun 18, 20249.869.999.669.779.6929,779,837
Jun 17, 202410.1110.409.899.959.8732,193,199
Jun 14, 20249.7110.579.7110.1210.0345,014,202
Jun 13, 202410.0510.169.649.679.5938,092,454
Jun 12, 20249.5310.229.4910.0910.0044,622,601
Jun 11, 20249.339.889.339.669.5838,571,606
Jun 7, 20249.169.418.959.319.2333,964,800
Jun 6, 20249.479.558.899.149.0637,695,552
Jun 5, 20249.659.819.459.469.3825,813,270
Jun 4, 20249.669.819.549.739.6533,705,271
Jun 3, 202410.0810.129.349.499.4154,091,867
May 31, 202410.0010.399.8810.2610.1755,280,304
May 30, 202410.8010.819.999.999.9181,724,755
May 29, 202411.6411.8011.0511.1011.0174,436,770
May 28, 202411.7712.3811.3211.8011.70110,394,030
May 27, 202410.6211.5610.6211.5611.4644,757,709
May 24, 202411.0311.9510.3710.5110.42124,273,859
May 23, 20249.7811.039.5911.0310.9494,341,967
May 22, 20249.9710.449.5510.039.9564,491,441
May 21, 202410.7610.9910.0810.2610.1779,847,056

Related Tickers

600889.SS Nanjing Chemical Fiber Co., Ltd.
16.53
-1.72%
 
300995.SZ Guangdong Kitech New Material Holding Co.,Ltd.
38.51
+1.21%
 
300180.SZ Huafon Microfibre (Shanghai) Co., Ltd.
7.37
+0.68%
 
4042.T Tosoh Corporation
2,048.00
+0.76%
 
4021.T Nissan Chemical Corporation
4,266.00
+1.26%
 
002080.SZ Sinoma Science & Technology Co.,Ltd.
16.83
+0.36%
 
PTTGC.BK PTT Global Chemical Public Company Limited
18.50
-2.12%
 
5183.KL PETRONAS Chemicals Group Berhad
3.5200
-5.38%
 
4063.T Shin-Etsu Chemical Co., Ltd.
4,581.00
+0.09%
 
2010.SR Saudi Basic Industries Corporation
59.10
-0.34%