China Petroleum & Chemical Corporation (FRA:CHU)
Germany · Delayed Price · Currency is EUR 0.4716
-0.0009 (-0.19%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:CHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | - | -0.19% | - |
| Jul 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.51% | - |
| Jul 17, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.93% | 585 |
| Jul 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.79% | - |
| Jul 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.46% | - |
| Jul 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.94% | 3,000 |
| Jul 13, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.61% | 227,000 |
| Jul 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.58% | - |
| Jul 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.29% | - |
| Jul 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.85% | - |
| Jul 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.71% | - |
| Jul 6, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 5,164 |
| Jul 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Jul 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.96% | 500 |
| Jul 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.00% | 10,000 |
| Jun 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.87% | - |
| Jun 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.58% | - |
| Jun 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.53% | - |
| Jun 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.91% | - |
| Jun 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.35% | - |
| Jun 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | - |
| Jun 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.24% | 400 |
| Jun 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.73% | - |
| Jun 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.03% | - |
| Jun 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.32% | - |
| Jun 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.03% | - |
| Jun 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.13% | - |
| Jun 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.16% | - |
| Jun 11, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.91% | 925 |
| Jun 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | - |
| Jun 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.77% | 2,500 |
| Jun 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.95% | 9,154 |
| Jun 5, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | -0.83% | 55,486 |
| Jun 4, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 0.02% | 2,000 |
| Jun 3, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.96% | 3,500 |
| Jun 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.13% | - |
| Jun 1, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.05% | 350 |
| May 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.75% | 1,000 |
| May 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.29% | 350 |
| May 27, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | -2.44% | 130,414 |
| May 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 2.29% | 21,904 |
| May 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -3.18% | 14,599 |
| May 22, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.48 | -0.28% | 30,500 |
| May 21, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | -0.14% | 4,052 |
| May 20, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 1.73% | 250 |
| May 19, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 0.49% | - |
| May 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.59% | - |
| May 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.30% | 600 |
| May 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 0.24% | - |
| May 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.02% | - |