China Petroleum & Chemical Corporation (SNPMF)
OTCMKTS
· Delayed Price · Currency is USD
0.5093
-0.0013 (-0.25%)
Jun 20, 2025, 2:38 PM EDT
SNPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.27% | 95,700 |
| Jun 18, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -5.16% | 29,315 |
| Jun 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 20 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.44% | 1,200 |
| Jun 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.66% | 28,500 |
| Jun 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.99% | 1,500 |
| Jun 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | - | 22,000 |
| Jun 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 1.00% | 2,900 |
| Jun 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -5.36% | 17,500 |
| Jun 5, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.54 | 0.90% | 350 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 44,545 |
| Jun 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 4.72% | 1,000 |
| Jun 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| May 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| May 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | 3,050 |
| May 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 1.92% | 10,000 |
| May 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.96% | 100 |
| May 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 4.21% | 50,000 |
| May 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -7.66% | 205 |
| May 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.95% | 15,660 |
| May 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | - | - |
| May 19, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.51 | 0.96% | 3,540 |
| May 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -7.09% | 400 |
| May 15, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.54 | 14.93% | 11,599 |
| May 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | - |
| May 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | - |
| May 12, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.47 | - | 21,000 |
| May 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -5.62% | 100,000 |
| May 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.18% | 6,600 |
| May 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| May 6, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.49 | -1.53% | 51,700 |
| May 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | - |
| May 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | - | - |
| May 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.62% | 1,000 |
| Apr 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | - |
| Apr 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.66% | 2,000 |
| Apr 28, 2025 | 0.52 | 0.52 | 0.49 | 0.52 | 0.50 | 2.53% | 85,900 |
| Apr 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | - |
| Apr 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -2.43% | 1,100 |
| Apr 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 6.45% | 571 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | - |
| Apr 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.91% | 78,000 |
| Apr 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | - |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 6.43% | 10,000 |
| Apr 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | - | - |
| Apr 11, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.45 | 1.30% | 1,100 |
| Apr 10, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.44 | -6.47% | 449 |
| Apr 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 75 |