China Petroleum & Chemical Corporation (SHA:600028)
China flag China · Delayed Price · Currency is CNY
5.69
-0.32 (-5.32%)
Aug 1, 2025, 3:00 PM CST

SHA:600028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.915.935.675.695.69-5.32%408,484,171
Jul 31, 20256.046.065.906.016.01-182,390,721
Jul 30, 20255.926.055.916.016.011.86%156,049,278
Jul 29, 20255.875.935.865.905.900.34%100,202,208
Jul 28, 20255.965.975.875.885.88-1.34%140,310,308
Jul 25, 20255.986.085.965.965.96-0.33%165,650,097
Jul 24, 20256.026.045.965.985.98-0.66%180,612,845
Jul 23, 20256.066.086.016.026.02-0.17%220,758,883
Jul 22, 20255.926.055.916.036.031.86%276,282,830
Jul 21, 20255.815.945.805.925.921.72%204,451,701
Jul 18, 20255.755.835.745.825.821.57%147,229,551
Jul 17, 20255.765.775.725.735.73-0.52%93,167,056
Jul 16, 20255.765.795.745.765.76-76,287,429
Jul 15, 20255.765.795.725.765.76-0.17%109,590,333
Jul 14, 20255.735.805.735.775.771.05%140,146,982
Jul 11, 20255.775.855.715.715.71-0.87%265,997,415
Jul 10, 20255.695.785.695.765.761.41%225,011,608
Jul 9, 20255.685.735.675.685.68-135,271,858
Jul 8, 20255.665.695.645.685.680.53%100,850,927
Jul 7, 20255.675.675.635.655.65-0.53%88,986,744
Jul 4, 20255.665.695.655.685.680.35%113,433,306
Jul 3, 20255.705.715.645.665.66-0.53%124,725,734
Jul 2, 20255.675.705.665.695.690.53%110,109,984
Jul 1, 20255.645.685.625.665.660.35%87,544,040
Jun 30, 20255.665.675.635.645.64-0.35%97,703,179
Jun 27, 20255.715.715.645.665.66-0.88%127,288,456
Jun 26, 20255.685.725.665.715.710.53%116,040,255
Jun 25, 20255.655.695.625.685.680.18%148,293,001
Jun 24, 20255.665.725.565.675.67-0.70%209,694,894
Jun 23, 20255.815.835.675.715.71-0.70%215,761,708
Jun 20, 20255.835.865.755.755.75-1.54%182,528,779
Jun 19, 20255.775.855.705.845.841.39%210,279,018
Jun 18, 20255.875.885.765.765.76-3.36%183,268,746
Jun 17, 20255.916.025.905.965.820.85%250,770,753
Jun 16, 20255.955.965.875.915.77-0.34%195,747,331
Jun 13, 20255.955.995.905.935.790.68%192,690,158
Jun 12, 20255.875.915.815.895.750.34%159,278,192
Jun 11, 20255.755.885.745.875.732.09%235,635,718
Jun 10, 20255.765.795.735.755.61-0.17%104,333,812
Jun 9, 20255.765.775.735.765.620.17%79,071,162
Jun 6, 20255.735.765.715.755.610.52%84,544,104
Jun 5, 20255.755.775.715.725.59-0.69%99,519,727
Jun 4, 20255.755.785.745.765.620.17%69,972,152
Jun 3, 20255.785.795.735.755.61-0.52%95,018,610
May 30, 20255.735.805.725.785.640.87%121,940,620
May 29, 20255.795.815.735.735.60-1.04%112,245,865
May 28, 20255.695.805.695.795.651.94%166,227,593
May 27, 20255.695.725.685.685.55-65,958,132
May 26, 20255.695.735.675.685.55-0.18%89,065,961
May 23, 20255.775.805.695.695.56-1.56%112,996,974