North Chemical Industries Co Ltd (002246)

002246
🏛️ Chine →
21.79
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 10.45 10.53 10.10 10.15 8.9M
2024-12-30 10.61 10.63 10.36 10.39 9.0M
2024-12-27 10.70 10.94 10.61 10.68 9.6M
2024-12-26 10.63 10.97 10.60 10.74 10.2M
2024-12-25 10.64 10.75 10.30 10.68 11.1M
2024-12-24 10.42 10.63 10.26 10.54 9.9M
2024-12-23 11.10 11.10 10.38 10.42 15.8M
2024-12-20 10.92 11.39 10.64 11.26 23.3M
2024-12-19 10.79 10.99 10.69 10.93 11.3M
2024-12-18 10.95 11.12 10.87 10.96 10.9M
2024-12-17 11.48 11.48 10.92 10.94 22.0M
2024-12-16 12.13 12.31 11.31 11.50 27.4M
2024-12-13 11.60 12.67 11.60 12.30 40.1M
2024-12-12 11.76 11.87 11.59 11.71 10.9M
2024-12-11 11.98 12.01 11.61 11.78 15.6M
2024-12-10 12.25 12.36 11.96 11.98 16.1M
2024-12-09 12.18 12.22 11.88 11.93 13.3M
2024-12-06 11.88 12.28 11.80 12.17 16.5M
2024-12-05 11.60 12.20 11.48 11.93 18.6M
2024-12-04 11.76 12.11 11.55 11.63 15.6M
2024-12-03 12.29 12.35 11.75 11.85 21.5M
2024-12-02 12.32 12.48 12.22 12.28 14.9M
2024-11-29 12.11 12.60 11.92 12.38 16.5M
2024-11-28 12.31 12.59 12.08 12.20 17.9M
2024-11-27 12.28 12.48 12.06 12.43 15.9M
2024-11-26 12.47 12.75 12.22 12.28 15.5M
2024-11-25 12.66 12.66 12.13 12.47 30.9M
2024-11-22 12.70 13.55 12.63 12.99 46.3M
2024-11-21 12.58 12.98 12.46 12.76 28.8M
2024-11-20 12.18 12.65 11.95 12.56 26.0M
2024-11-19 11.44 11.82 11.30 11.82 16.2M
2024-11-18 12.07 12.20 11.24 11.35 22.8M
2024-11-15 12.19 12.70 12.03 12.09 20.6M
2024-11-14 12.61 12.84 12.15 12.26 16.9M
2024-11-13 12.60 12.88 12.26 12.61 20.1M
2024-11-12 12.67 13.28 12.46 12.65 32.2M
2024-11-11 13.02 13.33 12.58 12.71 32.4M
2024-11-08 12.38 13.41 12.36 12.99 47.1M
2024-11-07 11.60 12.34 11.50 12.31 37.5M
2024-11-06 11.30 12.11 11.20 11.78 47.4M
2024-11-05 10.87 11.31 10.81 11.21 27.4M
2024-11-04 10.72 11.05 10.64 10.95 22.1M
2024-11-01 11.60 11.87 10.70 10.89 38.2M
2024-10-31 11.60 11.84 11.35 11.52 38.8M
2024-10-30 11.78 12.08 11.35 11.43 57.5M
2024-10-29 10.78 11.87 10.77 11.87 55.5M
2024-10-28 10.88 10.99 10.53 10.79 55.4M
2024-10-25 10.91 11.54 10.91 11.48 42.3M
2024-10-24 10.95 11.10 10.69 10.99 27.3M
2024-10-23 10.65 11.27 10.65 10.97 41.1M
2024-10-22 10.57 11.15 10.51 10.82 37.5M
2024-10-21 10.55 10.79 10.52 10.64 34.2M
2024-10-18 10.51 10.86 10.25 10.65 39.2M
2024-10-17 11.03 11.10 10.60 10.64 50.5M
2024-10-16 10.48 11.46 10.40 11.26 70.4M
2024-10-15 10.33 10.86 10.32 10.68 47.8M
2024-10-14 10.26 10.81 10.17 10.65 43.5M
2024-10-11 10.05 10.33 9.80 9.96 28.7M
2024-10-10 9.96 10.49 9.81 10.13 34.8M
2024-10-09 10.62 10.70 9.86 9.86 46.1M
2024-10-08 11.31 11.31 10.33 10.96 60.5M
2024-09-30 9.69 10.34 9.53 10.28 52.9M
2024-09-27 9.20 9.59 9.09 9.45 41.4M
2024-09-26 9.01 9.19 8.91 9.16 27.4M
2024-09-25 8.82 9.04 8.80 8.99 29.2M
2024-09-24 8.60 8.83 8.51 8.82 25.3M
2024-09-23 8.50 8.75 8.45 8.61 17.8M
2024-09-20 8.57 8.71 8.45 8.62 21.5M
2024-09-19 8.39 8.72 8.30 8.61 22.8M
2024-09-18 8.34 8.64 8.24 8.43 22.0M
2024-09-13 8.13 8.49 8.13 8.38 23.9M
2024-09-12 8.17 8.35 8.13 8.13 13.8M
2024-09-11 8.15 8.24 8.06 8.19 10.9M
2024-09-10 8.51 8.62 8.10 8.18 22.5M
2024-09-09 8.45 8.65 8.25 8.48 23.0M
2024-09-06 8.48 8.69 8.32 8.58 25.2M
2024-09-05 8.70 8.86 8.44 8.47 30.0M
2024-09-04 9.15 9.20 8.78 8.78 33.1M
2024-09-03 9.25 9.59 9.07 9.31 32.4M
2024-09-02 9.30 10.10 9.26 9.33 46.2M
2024-08-30 9.18 9.61 9.09 9.39 39.2M
2024-08-29 9.22 9.35 9.04 9.21 38.6M
2024-08-28 8.77 9.77 8.63 9.41 60.1M
2024-08-27 8.65 9.19 8.60 8.88 35.8M
2024-08-26 8.59 8.94 8.52 8.75 23.2M
2024-08-23 8.95 8.98 8.57 8.75 36.3M
2024-08-22 8.78 9.42 8.51 9.18 55.3M
2024-08-21 9.00 9.07 8.70 8.82 38.5M
2024-08-20 9.00 9.31 8.91 9.00 64.3M
2024-08-19 8.08 9.00 8.05 9.00 39.0M
2024-08-16 8.35 8.52 8.16 8.18 31.9M
2024-08-15 8.63 8.69 8.34 8.47 43.7M
2024-08-14 8.85 9.24 8.74 8.81 49.8M
2024-08-13 8.26 9.26 8.20 8.90 69.9M
2024-08-12 8.17 8.57 8.05 8.57 52.0M
2024-08-09 7.90 7.95 7.79 7.79 11.4M
2024-08-08 8.04 8.08 7.85 7.90 15.9M
2024-08-07 7.98 8.25 7.93 8.13 21.6M
2024-08-06 7.80 8.12 7.77 8.00 19.3M
2024-08-05 7.96 8.27 7.72 7.76 18.9M
2024-08-02 7.81 8.22 7.78 7.97 18.8M
2024-08-01 7.83 8.10 7.80 7.92 16.7M
2024-07-31 7.53 7.85 7.46 7.78 11.7M
2024-07-30 7.40 7.64 7.33 7.53 11.5M
2024-07-29 7.41 7.51 7.36 7.42 8.2M
2024-07-26 7.30 7.49 7.28 7.41 8.6M
2024-07-25 7.29 7.42 7.20 7.26 8.5M
2024-07-24 7.37 7.47 7.28 7.31 8.1M
2024-07-23 7.60 7.66 7.40 7.41 8.2M
2024-07-22 7.51 7.76 7.48 7.65 11.3M
2024-07-19 7.42 7.64 7.39 7.52 8.0M
2024-07-18 7.47 7.52 7.26 7.47 9.5M
2024-07-17 7.66 7.70 7.46 7.47 11.1M
2024-07-16 7.83 7.84 7.60 7.71 11.4M
2024-07-15 8.06 8.07 7.82 7.86 6.9M
2024-07-12 8.17 8.23 8.00 8.03 9.7M
2024-07-11 8.01 8.18 7.98 8.18 12.6M
2024-07-10 8.00 8.17 7.86 7.88 10.8M
2024-07-09 7.95 8.04 7.73 8.01 11.2M
2024-07-08 8.16 8.19 7.91 7.93 9.2M
2024-07-05 8.09 8.23 7.94 8.17 9.7M
2024-07-04 8.33 8.42 8.08 8.13 11.7M
2024-07-03 8.60 8.60 8.32 8.35 10.5M
2024-07-02 8.63 8.70 8.53 8.59 12.0M
2024-07-01 8.44 8.72 8.36 8.65 16.4M
2024-06-28 8.19 8.56 8.18 8.41 18.2M
2024-06-27 8.61 8.63 8.23 8.24 18.6M
2024-06-26 8.58 8.70 8.42 8.63 15.6M
2024-06-25 8.65 8.71 8.44 8.64 17.0M
2024-06-24 9.14 9.17 8.61 8.64 20.3M
2024-06-21 9.06 9.25 8.91 9.09 21.5M
2024-06-20 9.65 9.65 9.13 9.36 27.0M
2024-06-19 9.62 9.73 9.35 9.48 29.0M
2024-06-18 9.86 9.99 9.66 9.77 29.8M
2024-06-17 10.11 10.40 9.89 9.95 32.2M
2024-06-14 9.71 10.57 9.71 10.12 45.0M
2024-06-13 10.05 10.16 9.64 9.67 38.1M
2024-06-12 9.53 10.22 9.49 10.09 44.6M
2024-06-11 9.33 9.88 9.33 9.66 38.6M
2024-06-07 9.16 9.41 8.95 9.31 34.0M
2024-06-06 9.47 9.55 8.89 9.14 37.7M
2024-06-05 9.65 9.81 9.45 9.46 25.8M
2024-06-04 9.66 9.81 9.54 9.73 33.7M
2024-06-03 10.08 10.12 9.34 9.49 54.1M
2024-05-31 10.00 10.39 9.88 10.26 55.3M
2024-05-30 10.80 10.81 9.99 9.99 81.7M
2024-05-29 11.64 11.80 11.05 11.10 74.4M
2024-05-28 11.77 12.38 11.32 11.80 110.4M
2024-05-27 10.62 11.56 10.62 11.56 44.8M
2024-05-24 11.03 11.95 10.37 10.51 124.3M
2024-05-23 9.78 11.03 9.59 11.03 94.3M
2024-05-22 9.97 10.44 9.55 10.03 64.5M
2024-05-21 10.76 10.99 10.08 10.26 79.8M
2024-05-20 10.88 11.69 10.60 11.18 116.4M
2024-05-17 9.82 10.86 9.38 10.63 107.8M
2024-05-16 10.30 10.80 9.66 9.87 103.9M
2024-05-15 10.00 10.62 9.40 10.62 114.5M
2024-05-14 9.49 9.65 9.35 9.65 57.2M
2024-05-13 8.35 9.06 8.26 8.77 38.7M
2024-05-10 8.31 8.52 8.26 8.30 18.1M
2024-05-09 8.28 8.42 8.24 8.31 13.2M
2024-05-08 8.32 8.46 8.22 8.32 14.6M
2024-05-07 8.07 8.42 8.07 8.40 22.2M
2024-05-06 7.81 8.32 7.81 8.08 13.8M
2024-04-30 7.85 7.97 7.70 7.75 17.9M
2024-04-29 7.90 8.18 7.90 8.17 16.8M
2024-04-26 7.78 7.94 7.72 7.93 12.3M
2024-04-25 7.84 7.95 7.77 7.84 10.4M
2024-04-24 7.79 7.89 7.70 7.88 10.8M
2024-04-23 7.92 8.06 7.77 7.81 13.6M
2024-04-22 8.08 8.25 7.93 8.02 24.8M
2024-04-19 7.57 8.32 7.50 8.32 24.4M
2024-04-18 7.72 7.73 7.53 7.56 15.6M
2024-04-17 7.37 7.81 7.37 7.74 17.5M
2024-04-16 8.12 8.14 7.34 7.34 18.5M
2024-04-15 8.65 8.65 8.00 8.15 25.6M
2024-04-12 8.85 9.04 8.62 8.72 29.7M
2024-04-11 9.18 9.81 8.91 9.13 41.1M
2024-04-10 8.94 9.20 8.76 9.03 32.5M
2024-04-09 8.80 9.25 8.59 8.87 44.8M
2024-04-08 8.34 9.14 8.17 9.14 56.6M
2024-04-03 8.05 8.35 8.03 8.31 13.1M
2024-04-02 8.18 8.33 8.07 8.10 12.3M
2024-04-01 8.07 8.28 7.94 8.18 17.5M
2024-03-29 7.70 8.09 7.69 8.05 18.2M
2024-03-28 7.53 7.78 7.50 7.73 11.0M
2024-03-27 7.81 8.10 7.65 7.65 14.7M
2024-03-26 7.71 7.90 7.52 7.88 14.1M
2024-03-25 7.56 8.08 7.56 7.73 17.8M
2024-03-22 7.71 7.73 7.50 7.54 6.6M
2024-03-21 7.69 7.80 7.58 7.75 7.9M
2024-03-20 7.59 7.87 7.57 7.72 9.4M
2024-03-19 7.61 7.69 7.59 7.61 5.2M
2024-03-18 7.59 7.68 7.56 7.65 6.9M
2024-03-15 7.46 7.55 7.42 7.55 5.5M
2024-03-14 7.55 7.64 7.39 7.47 6.9M
2024-03-13 7.50 7.70 7.39 7.52 9.0M
2024-03-12 7.45 7.50 7.36 7.49 6.6M
2024-03-11 7.32 7.63 7.26 7.49 8.8M
2024-03-08 7.31 7.40 7.23 7.32 5.3M
2024-03-07 7.58 7.60 7.30 7.31 12.4M
2024-03-06 7.22 7.87 7.16 7.63 17.4M
2024-03-05 7.10 7.48 7.07 7.29 12.5M
2024-03-04 7.00 7.53 7.00 7.16 12.8M
2024-03-01 6.90 6.96 6.84 6.93 4.6M
2024-02-29 6.71 6.93 6.67 6.90 4.7M
2024-02-28 7.12 7.22 6.71 6.73 8.1M
2024-02-27 7.00 7.09 6.95 7.09 5.1M
2024-02-26 7.17 7.18 6.94 7.00 7.1M
2024-02-23 6.74 6.95 6.73 6.94 5.9M
2024-02-22 6.62 6.79 6.62 6.75 3.5M
2024-02-21 6.62 6.83 6.55 6.65 5.5M
2024-02-20 6.55 6.66 6.48 6.65 2.9M
2024-02-19 6.61 6.82 6.57 6.63 5.9M
2024-02-08 6.10 6.60 6.09 6.60 7.5M
2024-02-07 6.12 6.25 5.97 6.08 5.5M
2024-02-06 5.73 6.19 5.47 6.11 7.0M
2024-02-05 6.36 6.42 5.78 5.84 8.0M
2024-02-02 6.70 6.86 6.18 6.42 6.0M
2024-02-01 6.86 6.86 6.54 6.67 4.7M
2024-01-31 7.20 7.20 6.86 6.87 4.7M
2024-01-30 7.41 7.49 7.16 7.17 4.1M
2024-01-29 7.66 7.73 7.42 7.42 4.0M
2024-01-26 7.63 7.73 7.59 7.66 5.3M
2024-01-25 7.19 7.60 7.16 7.58 7.1M
2024-01-24 6.98 7.24 6.97 7.22 4.8M
2024-01-23 6.86 7.03 6.82 6.95 3.4M
2024-01-22 7.36 7.37 6.86 6.96 5.9M
2024-01-19 7.37 7.87 7.29 7.44 5.6M
2024-01-18 7.60 7.61 7.17 7.38 6.2M
2024-01-17 7.75 7.77 7.60 7.60 2.7M
2024-01-16 7.85 7.85 7.63 7.74 4.1M
2024-01-15 7.86 7.89 7.73 7.83 3.1M
2024-01-12 7.82 8.01 7.82 7.92 3.5M
2024-01-11 7.80 7.89 7.73 7.86 4.4M
2024-01-10 7.90 7.99 7.80 7.83 3.1M
2024-01-09 7.99 8.17 7.88 7.94 3.2M
2024-01-08 8.17 8.19 7.93 7.93 3.7M
2024-01-05 8.38 8.41 8.13 8.16 5.1M
2024-01-04 8.39 8.43 8.34 8.39 3.5M
2024-01-03 8.35 8.45 8.30 8.39 5.7M
2024-01-02 8.24 8.51 8.24 8.40 9.1M