China Petroleum & Chemical Corporation (FRA:CHU)
Germany · Delayed Price · Currency is EUR 0.4820
-0.0050 (-1.03%)
At close: Nov 28, 2025
FRA:CHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.46% | - |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.76% | 50,000 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48% | - |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.75% | - |
| Nov 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.20% | 1,050 |
| Nov 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.89% | 102,000 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.18% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.02% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.23% | 750 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.42% | 18,476 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.59% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.22% | 10,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.80% | - |
| Nov 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.02% | 10,500 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.96% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.71% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.60% | 858 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.24% | 1,750 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.64% | 13,000 |
| Oct 31, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.39% | 666 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.45% | - |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.09% | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 13,000 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | - |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.95% | - |
| Oct 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.04% | 8,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.36% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.63% | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.96% | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.60% | - |
| Oct 16, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.55% | 10,000 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.13% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.40% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 16,370 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | 3,000 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Oct 6, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.75% | 240,000 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.33% | - |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.65% | 6,000 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.55% | - |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.26% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.34% | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.50% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.60% | - |
| Sep 24, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -0.51% | 52,000 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42% | 138,610 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.11% | 117,200 |