China Petroleum & Chemical Corporation (FRA:CHU)
Germany · Delayed Price · Currency is EUR 0.4929
+0.0029 (0.59%)
Last updated: Apr 23, 2026, 8:03 AM CET
FRA:CHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.59% | - |
| Apr 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | 47,000 |
| Apr 21, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 1.22% | 20,000 |
| Apr 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.79% | 6,800 |
| Apr 17, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.39% | 15,000 |
| Apr 16, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.44% | 246,086 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.04% | 4,000 |
| Apr 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.68% | - |
| Apr 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.68% | - |
| Apr 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.85% | - |
| Apr 9, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -5.85% | 36,805 |
| Apr 8, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 4.65% | 38,000 |
| Apr 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.24% | - |
| Apr 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.36% | - |
| Apr 1, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.54% | 28,600 |
| Mar 31, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.40% | 48,000 |
| Mar 30, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.25% | 9,585 |
| Mar 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.11% | - |
| Mar 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.11% | - |
| Mar 25, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.07% | 6,500 |
| Mar 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.26% | - |
| Mar 23, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.20% | 8,100 |
| Mar 20, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -2.11% | 4,125 |
| Mar 19, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -3.52% | 10,000 |
| Mar 18, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.19% | 32,750 |
| Mar 17, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.70% | 5,715 |
| Mar 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.61% | 1,785 |
| Mar 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.87% | - |
| Mar 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.07% | - |
| Mar 11, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.07% | - |
| Mar 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.63% | - |
| Mar 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.42% | 27,000 |
| Mar 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.56% | - |
| Mar 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.46% | 3,300 |
| Mar 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.30% | - |
| Mar 3, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.21% | 1,103 |
| Mar 2, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 4.74% | 3,501 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.51% | 5,000 |
| Feb 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.14% | - |
| Feb 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.47% | - |
| Feb 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | 1,430 |
| Feb 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.27% | - |
| Feb 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.80% | - |
| Feb 19, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.09% | 50,000 |
| Feb 18, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.45% | 1,700 |
| Feb 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.21% | - |
| Feb 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56% | - |
| Feb 13, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -5.54% | 3,261 |
| Feb 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.85% | 9,400 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.05% | - |