China Petroleum & Chemical Corporation (SNPMF)

SNPMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.51	0.53	0.51	0.53	0.53	-3.12%	400
Dec 19, 2024	0.55	0.55	0.55	0.55	0.55	0.92%	20,000
Dec 18, 2024	0.55	0.55	0.55	0.55	0.55	-	20,000
Dec 17, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Dec 16, 2024	0.51	0.57	0.51	0.55	0.55	-6.03%	17,320
Dec 13, 2024	0.58	0.58	0.58	0.58	0.58	13.35%	500
Dec 12, 2024	0.51	0.51	0.51	0.51	0.51	-5.64%	29,700
Dec 11, 2024	0.54	0.54	0.54	0.54	0.54	-0.29%	201,000
Dec 10, 2024	0.52	0.54	0.52	0.54	0.54	-3.73%	14,166
Dec 9, 2024	0.56	0.57	0.56	0.57	0.57	6.28%	66,101
Dec 6, 2024	0.54	0.54	0.53	0.53	0.53	-0.66%	86,000
Dec 5, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Dec 4, 2024	0.54	0.54	0.52	0.54	0.54	6.79%	25,767
Dec 3, 2024	0.52	0.53	0.50	0.50	0.50	0.22%	144,500
Dec 2, 2024	0.50	0.50	0.50	0.50	0.50	-	100,000
Nov 29, 2024	0.50	0.50	0.50	0.50	0.50	0.48%	-
Nov 27, 2024	0.50	0.50	0.50	0.50	0.50	-6.11%	20,000
Nov 26, 2024	0.54	0.54	0.53	0.53	0.53	-0.38%	5,300
Nov 25, 2024	0.50	0.54	0.50	0.53	0.53	0.38%	77,200
Nov 22, 2024	0.54	0.54	0.53	0.53	0.53	6.00%	38,100
Nov 21, 2024	0.52	0.52	0.50	0.50	0.50	-6.56%	10,091
Nov 20, 2024	0.54	0.54	0.54	0.54	0.54	-6.12%	12,224
Nov 19, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Nov 18, 2024	0.57	0.57	0.57	0.57	0.57	8.57%	2,000
Nov 15, 2024	0.53	0.53	0.53	0.53	0.53	-0.61%	9,489
Nov 14, 2024	0.50	0.53	0.50	0.53	0.53	-1.55%	459,354
Nov 13, 2024	0.55	0.55	0.52	0.54	0.54	-0.65%	121,945
Nov 12, 2024	0.55	0.55	0.54	0.54	0.54	-3.57%	69,291
Nov 11, 2024	0.56	0.56	0.56	0.56	0.56	1.82%	140
Nov 8, 2024	0.55	0.55	0.55	0.55	0.55	-3.42%	5,302
Nov 7, 2024	0.57	0.57	0.57	0.57	0.57	1.12%	1,265
Nov 6, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Nov 5, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Nov 4, 2024	0.57	0.57	0.56	0.56	0.56	-0.32%	72,700
Nov 1, 2024	0.58	0.58	0.57	0.57	0.57	-	150,000
Oct 31, 2024	0.57	0.57	0.57	0.57	0.57	0.87%	52,400
Oct 30, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Oct 29, 2024	0.58	0.58	0.56	0.56	0.56	-3.43%	12,800
Oct 28, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Oct 25, 2024	0.58	0.59	0.58	0.58	0.58	-1.69%	14,552
Oct 24, 2024	0.59	0.59	0.59	0.59	0.59	-1.67%	37,600
Oct 23, 2024	0.58	0.60	0.58	0.60	0.60	-	5,000
Oct 22, 2024	0.59	0.60	0.59	0.60	0.60	-5.47%	68,600
Oct 21, 2024	0.55	0.63	0.55	0.63	0.63	6.80%	6,001
Oct 18, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 17, 2024	0.57	0.59	0.57	0.59	0.59	-0.57%	6,000
Oct 16, 2024	0.60	0.60	0.60	0.60	0.60	-2.62%	3,500
Oct 15, 2024	0.60	0.61	0.60	0.61	0.61	1.05%	4,150
Oct 14, 2024	0.59	0.64	0.59	0.61	0.61	-2.82%	354,504
Oct 11, 2024	0.63	0.63	0.63	0.63	0.63	-5.14%	26,500
Oct 10, 2024	0.66	0.66	0.66	0.66	0.66	-	1,200
Oct 9, 2024	0.66	0.66	0.66	0.66	0.66	-4.30%	15,044
Oct 8, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Oct 7, 2024	0.69	0.70	0.67	0.69	0.69	6.41%	121,283
Oct 4, 2024	0.64	0.69	0.64	0.65	0.65	-3.00%	511,400
Oct 3, 2024	0.67	0.67	0.67	0.67	0.67	1.94%	4,000
Oct 2, 2024	0.66	0.67	0.65	0.65	0.65	4.69%	325,229
Oct 1, 2024	0.63	0.63	0.63	0.63	0.63	1.59%	1,500
Sep 30, 2024	0.63	0.63	0.60	0.62	0.62	-1.17%	7,360
Sep 27, 2024	0.64	0.64	0.61	0.62	0.62	2.59%	23,100
Sep 26, 2024	0.62	0.62	0.60	0.61	0.61	-1.33%	85,000
Sep 25, 2024	0.62	0.62	0.62	0.62	0.62	-	-
Sep 24, 2024	0.61	0.62	0.61	0.62	0.62	10.81%	35,886
Sep 23, 2024	0.58	0.58	0.56	0.56	0.56	-0.89%	24,140
Sep 20, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Sep 19, 2024	0.55	0.56	0.54	0.56	0.56	-2.61%	38,100
Sep 18, 2024	0.57	0.58	0.57	0.58	0.58	-4.17%	550
Sep 17, 2024	0.60	0.60	0.60	0.60	0.60	3.50%	1,000
Sep 16, 2024	0.58	0.58	0.58	0.58	0.58	-	150,000
Sep 13, 2024	0.57	0.58	0.57	0.58	0.58	7.36%	121,250
Sep 12, 2024	0.51	0.54	0.51	0.54	0.54	-3.57%	55,900
Sep 11, 2024	0.56	0.56	0.56	0.56	0.56	-3.45%	1,000
Sep 10, 2024	0.58	0.58	0.58	0.58	0.58	-	1,000
Sep 9, 2024	0.58	0.60	0.58	0.58	0.58	-3.33%	4,615
Sep 6, 2024	0.60	0.60	0.60	0.60	0.60	-0.01%	4,249
Sep 5, 2024	0.59	0.60	0.58	0.60	0.60	-7.68%	32,200
Sep 4, 2024	0.65	0.65	0.65	0.65	0.63	-	-
Sep 3, 2024	0.65	0.65	0.65	0.65	0.63	-	-
Aug 30, 2024	0.65	0.65	0.65	0.65	0.63	-	-
Aug 29, 2024	0.69	0.69	0.65	0.65	0.63	-5.11%	24,000
Aug 28, 2024	0.68	0.69	0.68	0.69	0.66	1.48%	180,120
Aug 27, 2024	0.67	0.68	0.67	0.68	0.65	6.72%	961,830
Aug 26, 2024	0.63	0.63	0.63	0.63	0.61	-1.17%	4,350
Aug 23, 2024	0.65	0.65	0.64	0.64	0.62	0.74%	386,090
Aug 22, 2024	0.64	0.64	0.64	0.64	0.61	1.71%	5,010
Aug 21, 2024	0.65	0.65	0.61	0.62	0.60	-1.33%	25,800
Aug 20, 2024	0.64	0.65	0.63	0.63	0.61	0.08%	10,150
Aug 19, 2024	0.63	0.63	0.63	0.63	0.61	1.20%	11,500
Aug 16, 2024	0.63	0.63	0.63	0.63	0.60	-	-
Aug 15, 2024	0.63	0.63	0.63	0.63	0.60	-0.34%	576,022
Aug 14, 2024	0.63	0.63	0.63	0.63	0.61	-3.51%	4,000
Aug 13, 2024	0.64	0.65	0.64	0.65	0.63	5.39%	20,000
Aug 12, 2024	0.65	0.65	0.62	0.62	0.60	-0.67%	10,400
Aug 9, 2024	0.60	0.62	0.60	0.62	0.60	-1.52%	33,250
Aug 8, 2024	0.63	0.64	0.60	0.63	0.61	2.03%	24,840
Aug 7, 2024	0.62	0.62	0.62	0.62	0.60	-1.76%	100
Aug 6, 2024	0.61	0.63	0.61	0.63	0.61	1.70%	6,845
Aug 5, 2024	0.62	0.62	0.59	0.62	0.60	-0.96%	10,100
Aug 2, 2024	0.65	0.65	0.62	0.62	0.60	3.57%	10,547
Aug 1, 2024	0.60	0.60	0.60	0.60	0.58	-	10

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.