China Petroleum & Chemical Corporation (600028.SS) SHH
6.33
-0.13(-2.01%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.33
-0.13(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.49 | 6.33 | 6.33 | 6.51 | 6.31 | 475.96M |
| March 12, 2026 | 6.56 | 6.46 | 6.46 | 6.59 | 6.43 | 490.97M |
| March 11, 2026 | 6.5 | 6.51 | 6.51 | 6.54 | 6.4 | 460.14M |
| March 10, 2026 | 6.5 | 6.58 | 6.58 | 6.61 | 6.47 | 437.22M |
| March 09, 2026 | 7.45 | 7 | 7 | 7.45 | 6.94 | 1.08B |
| March 06, 2026 | 6.94 | 6.88 | 6.88 | 7 | 6.74 | 575.19M |
| March 05, 2026 | 7.25 | 7.03 | 7.03 | 7.3 | 6.86 | 764.72M |
| March 04, 2026 | 8.1 | 7.33 | 7.33 | 8.11 | 7.04 | 980.53M |
| March 03, 2026 | 7.15 | 7.82 | 7.82 | 7.82 | 7.15 | 1.5B |
| March 02, 2026 | 6.8 | 7.11 | 7.11 | 7.11 | 6.55 | 1.09B |
| February 27, 2026 | 6.5 | 6.46 | 6.46 | 6.53 | 6.43 | 105.66M |
| February 26, 2026 | 6.5 | 6.49 | 6.49 | 6.57 | 6.46 | 135.47M |
| February 25, 2026 | 6.57 | 6.52 | 6.52 | 6.7 | 6.5 | 238.17M |
| February 24, 2026 | 6.47 | 6.58 | 6.58 | 6.64 | 6.47 | 237.54M |
| February 13, 2026 | 6.53 | 6.37 | 0 | 6.55 | 6.34 | 231.89M |
| February 12, 2026 | 6.53 | 6.6 | 0 | 6.68 | 6.49 | 186.12M |
| February 11, 2026 | 6.47 | 6.54 | 0 | 6.55 | 6.4 | 166.31M |
| February 10, 2026 | 6.51 | 6.46 | 0 | 6.55 | 6.44 | 164.07M |
| February 09, 2026 | 6.5 | 6.5 | 0 | 6.58 | 6.45 | 162.43M |
| February 06, 2026 | 6.3 | 6.5 | 0 | 6.52 | 6.3 | 221.07M |
| February 05, 2026 | 6.51 | 6.4 | 0 | 6.57 | 6.31 | 216.96M |
| February 04, 2026 | 6.35 | 6.5 | 0 | 6.54 | 6.31 | 244.68M |
| February 03, 2026 | 6.37 | 6.3 | 0 | 6.39 | 6.23 | 200.21M |
| February 02, 2026 | 6.4 | 6.38 | 0 | 6.57 | 6.31 | 287.4M |
| January 30, 2026 | 6.45 | 6.51 | 0 | 6.59 | 6.36 | 307.41M |
| January 29, 2026 | 6.45 | 6.44 | 0 | 6.52 | 6.29 | 441.55M |
| January 28, 2026 | 6.43 | 6.4 | 0 | 6.58 | 6.35 | 484.46M |
| January 27, 2026 | 6.39 | 6.37 | 0 | 6.52 | 6.34 | 262.94M |
| January 26, 2026 | 6.18 | 6.38 | 0 | 6.47 | 6.17 | 432.2M |
| January 23, 2026 | 6.21 | 6.15 | 0 | 6.28 | 6.11 | 258.41M |
| January 22, 2026 | 5.98 | 6.21 | 0 | 6.22 | 5.97 | 449.05M |
| January 21, 2026 | 6.02 | 5.96 | 0 | 6.03 | 5.93 | 204.69M |
| January 20, 2026 | 5.92 | 6.01 | 0 | 6.05 | 5.9 | 227.97M |
| January 19, 2026 | 5.82 | 5.93 | 0 | 5.94 | 5.8 | 194.25M |
| January 16, 2026 | 5.93 | 5.84 | 0 | 5.95 | 5.82 | 216.42M |
| January 15, 2026 | 5.94 | 5.95 | 0 | 6.01 | 5.92 | 186.82M |
| January 14, 2026 | 5.97 | 5.97 | 0 | 6.02 | 5.93 | 252.43M |
| January 13, 2026 | 5.95 | 5.97 | 0 | 6.02 | 5.93 | 250.55M |
| January 12, 2026 | 6.1 | 5.97 | 0 | 6.1 | 5.9 | 426.68M |
| January 09, 2026 | 6.68 | 6.16 | 0 | 6.68 | 6.1 | 689.39M |
| January 08, 2026 | 6.12 | 6.07 | 0 | 6.13 | 6.02 | 106.49M |
| January 07, 2026 | 6.14 | 6.1 | 0 | 6.19 | 6.07 | 142.29M |
| January 06, 2026 | 6.1 | 6.18 | 0 | 6.22 | 6.01 | 173.08M |
| January 05, 2026 | 6.2 | 6.09 | 0 | 6.25 | 5.98 | 222.37M |
| December 31, 2025 | 6.16 | 6.18 | 0 | 6.25 | 6.14 | 158.49M |
| December 30, 2025 | 5.99 | 6.16 | 0 | 6.24 | 5.96 | 269M |
| December 29, 2025 | 5.79 | 6 | 0 | 6.04 | 5.77 | 233.59M |
| December 26, 2025 | 5.85 | 5.79 | 0 | 5.86 | 5.78 | 97.18M |
| December 25, 2025 | 5.91 | 5.85 | 0 | 5.94 | 5.83 | 83.28M |
| December 24, 2025 | 5.9 | 5.91 | 0 | 5.95 | 5.85 | 135.94M |
| December 23, 2025 | 5.87 | 5.92 | 0 | 5.95 | 5.83 | 147.85M |
| December 22, 2025 | 5.9 | 5.87 | 0 | 5.91 | 5.83 | 119.8M |
| December 19, 2025 | 5.93 | 5.89 | 0 | 5.97 | 5.87 | 117.27M |
| December 18, 2025 | 5.88 | 5.93 | 0 | 5.97 | 5.82 | 112.93M |
| December 17, 2025 | 5.81 | 5.84 | 0 | 5.9 | 5.78 | 118.09M |
| December 16, 2025 | 5.79 | 5.82 | 0 | 5.84 | 5.68 | 143.65M |
| December 15, 2025 | 5.75 | 5.8 | 0 | 5.83 | 5.72 | 96.38M |
| December 12, 2025 | 5.8 | 5.78 | 0 | 5.8 | 5.73 | 150.5M |
| December 11, 2025 | 5.87 | 5.82 | 0 | 5.88 | 5.75 | 108.98M |
| December 10, 2025 | 5.91 | 5.86 | 0 | 5.93 | 5.84 | 93.05M |