China Petroleum & Chemical Corporation (SHA:600028)
China flag China · Delayed Price · Currency is CNY
5.29
-0.02 (-0.38%)
Sep 30, 2025, 3:00 PM CST

SHA:600028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20255.305.315.285.295.29-0.38%82,918,170
Sep 29, 20255.355.365.275.315.31-0.75%156,882,328
Sep 26, 20255.365.375.335.355.35-89,379,004
Sep 25, 20255.365.375.325.355.35-0.19%89,457,561
Sep 24, 20255.365.415.335.365.36-113,385,423
Sep 23, 20255.325.385.275.365.360.75%142,495,821
Sep 22, 20255.365.375.315.325.32-0.75%111,487,658
Sep 19, 20255.395.405.355.365.36-0.74%130,703,814
Sep 18, 20255.485.495.395.405.40-1.64%162,547,874
Sep 17, 20255.495.495.435.495.490.18%151,049,951
Sep 16, 20255.525.545.465.485.48-0.72%140,601,668
Sep 15, 20255.535.555.495.525.52-0.18%145,637,667
Sep 12, 20255.555.585.525.535.53-1.78%161,464,842
Sep 11, 20255.625.645.555.635.540.36%218,933,622
Sep 10, 20255.675.675.615.615.52-0.88%184,706,200
Sep 9, 20255.705.725.645.665.57-0.35%146,317,778
Sep 8, 20255.685.745.665.685.59-0.18%143,184,583
Sep 5, 20255.745.775.665.695.60-1.56%182,491,077
Sep 4, 20255.735.835.635.785.690.52%305,151,180
Sep 3, 20255.825.845.735.755.66-1.03%156,482,298
Sep 2, 20255.705.825.705.815.721.93%276,373,770
Sep 1, 20255.725.745.665.705.61-0.18%138,788,059
Aug 29, 20255.765.845.705.715.62-0.87%246,667,876
Aug 28, 20255.745.795.715.765.670.35%143,979,566
Aug 27, 20255.815.855.745.745.65-1.37%157,792,419
Aug 26, 20255.845.885.805.825.73-0.34%153,399,090
Aug 25, 20255.835.865.795.845.750.17%169,773,327
Aug 22, 20255.835.865.765.835.74-0.51%191,226,250
Aug 21, 20255.725.875.715.865.772.45%292,798,362
Aug 20, 20255.675.735.645.725.630.88%142,599,355
Aug 19, 20255.695.695.665.675.58-0.18%90,513,095
Aug 18, 20255.695.715.675.685.59-138,623,096
Aug 15, 20255.695.705.655.685.59-0.18%131,995,669
Aug 14, 20255.735.765.685.695.60-0.52%101,427,356
Aug 13, 20255.745.775.715.725.63-0.69%103,922,284
Aug 12, 20255.685.795.685.765.671.41%152,238,050
Aug 11, 20255.745.765.685.685.59-1.05%121,133,853
Aug 8, 20255.725.795.715.745.650.17%99,553,893
Aug 7, 20255.715.745.685.735.640.35%108,643,433
Aug 6, 20255.705.735.685.715.62-99,592,089
Aug 5, 20255.655.725.655.715.621.06%123,519,813
Aug 4, 20255.665.675.605.655.56-0.70%166,090,318
Aug 1, 20255.915.935.675.695.60-5.32%408,484,171
Jul 31, 20256.046.065.906.015.91-182,390,721
Jul 30, 20255.926.055.916.015.911.86%156,049,278
Jul 29, 20255.875.935.865.905.810.34%100,202,208
Jul 28, 20255.965.975.875.885.79-1.34%140,310,308
Jul 25, 20255.986.085.965.965.86-0.33%165,650,097
Jul 24, 20256.026.045.965.985.88-0.66%180,612,845
Jul 23, 20256.066.086.016.025.92-0.17%220,758,883