China Petroleum & Chemical Corporation (SHA:600028)
China · Delayed Price · Currency is CNY 5.83
-0.03 (-0.51%)
Aug 22, 2025, 3:00 PM CST
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.83 | 5.86 | 5.76 | 5.83 | 5.83 | -0.51% | 191,226,250 |
| Aug 21, 2025 | 5.72 | 5.87 | 5.71 | 5.86 | 5.86 | 2.45% | 292,798,362 |
| Aug 20, 2025 | 5.67 | 5.73 | 5.64 | 5.72 | 5.72 | 0.88% | 142,599,355 |
| Aug 19, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -0.18% | 90,513,095 |
| Aug 18, 2025 | 5.69 | 5.71 | 5.67 | 5.68 | 5.68 | - | 138,623,096 |
| Aug 15, 2025 | 5.69 | 5.70 | 5.65 | 5.68 | 5.68 | -0.18% | 131,995,669 |
| Aug 14, 2025 | 5.73 | 5.76 | 5.68 | 5.69 | 5.69 | -0.52% | 101,427,356 |
| Aug 13, 2025 | 5.74 | 5.77 | 5.71 | 5.72 | 5.72 | -0.69% | 103,922,284 |
| Aug 12, 2025 | 5.68 | 5.79 | 5.68 | 5.76 | 5.76 | 1.41% | 152,238,050 |
| Aug 11, 2025 | 5.74 | 5.76 | 5.68 | 5.68 | 5.68 | -1.05% | 121,133,853 |
| Aug 8, 2025 | 5.72 | 5.79 | 5.71 | 5.74 | 5.74 | 0.17% | 99,553,893 |
| Aug 7, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.73 | 0.35% | 108,643,433 |
| Aug 6, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 5.71 | - | 99,592,089 |
| Aug 5, 2025 | 5.65 | 5.72 | 5.65 | 5.71 | 5.71 | 1.06% | 123,519,813 |
| Aug 4, 2025 | 5.66 | 5.67 | 5.60 | 5.65 | 5.65 | -0.70% | 166,090,318 |
| Aug 1, 2025 | 5.91 | 5.93 | 5.67 | 5.69 | 5.69 | -5.32% | 408,484,171 |
| Jul 31, 2025 | 6.04 | 6.06 | 5.90 | 6.01 | 6.01 | - | 182,390,721 |
| Jul 30, 2025 | 5.92 | 6.05 | 5.91 | 6.01 | 6.01 | 1.86% | 156,049,278 |
| Jul 29, 2025 | 5.87 | 5.93 | 5.86 | 5.90 | 5.90 | 0.34% | 100,202,208 |
| Jul 28, 2025 | 5.96 | 5.97 | 5.87 | 5.88 | 5.88 | -1.34% | 140,310,308 |
| Jul 25, 2025 | 5.98 | 6.08 | 5.96 | 5.96 | 5.96 | -0.33% | 165,650,097 |
| Jul 24, 2025 | 6.02 | 6.04 | 5.96 | 5.98 | 5.98 | -0.66% | 180,612,845 |
| Jul 23, 2025 | 6.06 | 6.08 | 6.01 | 6.02 | 6.02 | -0.17% | 220,758,883 |
| Jul 22, 2025 | 5.92 | 6.05 | 5.91 | 6.03 | 6.03 | 1.86% | 276,282,830 |
| Jul 21, 2025 | 5.81 | 5.94 | 5.80 | 5.92 | 5.92 | 1.72% | 204,451,701 |
| Jul 18, 2025 | 5.75 | 5.83 | 5.74 | 5.82 | 5.82 | 1.57% | 147,229,551 |
| Jul 17, 2025 | 5.76 | 5.77 | 5.72 | 5.73 | 5.73 | -0.52% | 93,167,056 |
| Jul 16, 2025 | 5.76 | 5.79 | 5.74 | 5.76 | 5.76 | - | 76,287,429 |
| Jul 15, 2025 | 5.76 | 5.79 | 5.72 | 5.76 | 5.76 | -0.17% | 109,590,333 |
| Jul 14, 2025 | 5.73 | 5.80 | 5.73 | 5.77 | 5.77 | 1.05% | 140,146,982 |
| Jul 11, 2025 | 5.77 | 5.85 | 5.71 | 5.71 | 5.71 | -0.87% | 265,997,415 |
| Jul 10, 2025 | 5.69 | 5.78 | 5.69 | 5.76 | 5.76 | 1.41% | 225,011,608 |
| Jul 9, 2025 | 5.68 | 5.73 | 5.67 | 5.68 | 5.68 | - | 135,271,858 |
| Jul 8, 2025 | 5.66 | 5.69 | 5.64 | 5.68 | 5.68 | 0.53% | 100,850,927 |
| Jul 7, 2025 | 5.67 | 5.67 | 5.63 | 5.65 | 5.65 | -0.53% | 88,986,744 |
| Jul 4, 2025 | 5.66 | 5.69 | 5.65 | 5.68 | 5.68 | 0.35% | 113,433,306 |
| Jul 3, 2025 | 5.70 | 5.71 | 5.64 | 5.66 | 5.66 | -0.53% | 124,725,734 |
| Jul 2, 2025 | 5.67 | 5.70 | 5.66 | 5.69 | 5.69 | 0.53% | 110,109,984 |
| Jul 1, 2025 | 5.64 | 5.68 | 5.62 | 5.66 | 5.66 | 0.35% | 87,544,040 |
| Jun 30, 2025 | 5.66 | 5.67 | 5.63 | 5.64 | 5.64 | -0.35% | 97,703,179 |
| Jun 27, 2025 | 5.71 | 5.71 | 5.64 | 5.66 | 5.66 | -0.88% | 127,288,456 |
| Jun 26, 2025 | 5.68 | 5.72 | 5.66 | 5.71 | 5.71 | 0.53% | 116,040,255 |
| Jun 25, 2025 | 5.65 | 5.69 | 5.62 | 5.68 | 5.68 | 0.18% | 148,293,001 |
| Jun 24, 2025 | 5.66 | 5.72 | 5.56 | 5.67 | 5.67 | -0.70% | 209,694,894 |
| Jun 23, 2025 | 5.81 | 5.83 | 5.67 | 5.71 | 5.71 | -0.70% | 215,761,708 |
| Jun 20, 2025 | 5.83 | 5.86 | 5.75 | 5.75 | 5.75 | -1.54% | 182,528,779 |
| Jun 19, 2025 | 5.77 | 5.85 | 5.70 | 5.84 | 5.84 | 1.39% | 210,279,018 |
| Jun 18, 2025 | 5.87 | 5.88 | 5.76 | 5.76 | 5.76 | -3.36% | 183,268,746 |
| Jun 17, 2025 | 5.91 | 6.02 | 5.90 | 5.96 | 5.82 | 0.85% | 250,770,753 |
| Jun 16, 2025 | 5.95 | 5.96 | 5.87 | 5.91 | 5.77 | -0.34% | 195,747,331 |