China Petroleum & Chemical Corporation (SNPMF)
OTCMKTS · Delayed Price · Currency is USD
0.5454
+0.0054 (1.00%)
Sep 8, 2025, 3:57 PM EDT
SNPMF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.00% | 2,000 |
Sep 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.56% | 2,000 |
Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.36% | 265 |
Sep 3, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -3.39% | 294,325 |
Sep 2, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 1.66% | 6,210 |
Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 11,000 |
Aug 28, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.65% | 7,160 |
Aug 27, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 8.26% | 1,800 |
Aug 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1 |
Aug 25, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -8.13% | 41,333 |
Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
Aug 21, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | 5.20% | 2,400 |
Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.09% | 30,000 |
Aug 19, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.71% | 20,250 |
Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Aug 15, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.46% | 75,669 |
Aug 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
Aug 13, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.08% | 3,300 |
Aug 12, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 6.09% | 18,250 |
Aug 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -8.93% | 1,100 |
Aug 8, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 13.46% | 23,300 |
Aug 7, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | 3.36% | 2,800 |
Aug 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1 |
Aug 5, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.87% | 1,586 |
Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.66% | 3,770 |
Aug 1, 2025 | 0.55 | 0.56 | 0.51 | 0.56 | 0.56 | -3.02% | 14,400 |
Jul 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
Jul 30, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 2.25% | 28,900 |
Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.40% | 1,755 |
Jul 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.21% | 1,308 |
Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 241,041 |
Jul 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.56% | 50,700 |
Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 80,010 |
Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.44% | 10,700 |
Jul 21, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 16.73% | 104,903 |
Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.13% | 1,000 |
Jul 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1 |
Jul 16, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -2.58% | 5,100 |
Jul 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 4 |
Jul 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.67% | 2,201 |
Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jul 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Jul 9, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 1.59% | 5,000 |
Jul 8, 2025 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -0.64% | 4,954 |
Jul 7, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 2.88% | 26,300 |
Jul 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2 |
Jul 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,360 |
Jul 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
Jun 30, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | - | 1,240 |
Jun 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,300 |