China Petroleum & Chemical Corporation (SHA:600028)
China · Delayed Price · Currency is CNY 5.78
+0.07 (1.23%)
Nov 17, 2025, 3:00 PM CST
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.69 | 5.74 | 5.68 | 5.71 | 5.71 | 0.53% | 121,113,729 |
| Nov 13, 2025 | 5.68 | 5.71 | 5.63 | 5.68 | 5.68 | -0.53% | 131,356,815 |
| Nov 12, 2025 | 5.70 | 5.74 | 5.68 | 5.71 | 5.71 | 0.71% | 133,576,020 |
| Nov 11, 2025 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | 0.18% | 108,928,811 |
| Nov 10, 2025 | 5.62 | 5.68 | 5.61 | 5.66 | 5.66 | 0.89% | 134,139,159 |
| Nov 7, 2025 | 5.56 | 5.63 | 5.55 | 5.61 | 5.61 | 1.08% | 150,263,959 |
| Nov 6, 2025 | 5.54 | 5.60 | 5.52 | 5.55 | 5.55 | - | 108,510,670 |
| Nov 5, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 97,329,478 |
| Nov 4, 2025 | 5.58 | 5.62 | 5.56 | 5.58 | 5.58 | 0.18% | 164,460,085 |
| Nov 3, 2025 | 5.47 | 5.59 | 5.47 | 5.57 | 5.57 | 1.83% | 183,279,445 |
| Oct 31, 2025 | 5.53 | 5.53 | 5.43 | 5.47 | 5.47 | -1.08% | 182,383,232 |
| Oct 30, 2025 | 5.53 | 5.58 | 5.51 | 5.53 | 5.53 | 0.18% | 126,537,344 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.51 | 5.52 | 5.52 | -0.72% | 91,682,050 |
| Oct 28, 2025 | 5.58 | 5.60 | 5.54 | 5.56 | 5.56 | -0.36% | 110,553,485 |
| Oct 27, 2025 | 5.52 | 5.63 | 5.50 | 5.58 | 5.58 | 0.72% | 173,741,909 |
| Oct 24, 2025 | 5.58 | 5.58 | 5.51 | 5.54 | 5.54 | -0.36% | 127,615,562 |
| Oct 23, 2025 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | 1.09% | 165,957,002 |
| Oct 22, 2025 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 0.73% | 137,824,252 |
| Oct 21, 2025 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.18% | 130,529,214 |
| Oct 20, 2025 | 5.43 | 5.48 | 5.37 | 5.47 | 5.47 | 1.11% | 143,991,941 |
| Oct 17, 2025 | 5.44 | 5.49 | 5.41 | 5.41 | 5.41 | -0.73% | 151,270,475 |
| Oct 16, 2025 | 5.39 | 5.46 | 5.38 | 5.45 | 5.45 | 1.11% | 152,596,050 |
| Oct 15, 2025 | 5.41 | 5.44 | 5.37 | 5.39 | 5.39 | -0.55% | 130,582,345 |
| Oct 14, 2025 | 5.36 | 5.42 | 5.33 | 5.42 | 5.42 | 1.12% | 176,925,560 |
| Oct 13, 2025 | 5.30 | 5.40 | 5.27 | 5.36 | 5.36 | -0.19% | 200,336,859 |
| Oct 10, 2025 | 5.34 | 5.40 | 5.33 | 5.37 | 5.37 | 0.19% | 128,243,490 |
| Oct 9, 2025 | 5.29 | 5.37 | 5.27 | 5.36 | 5.36 | 1.32% | 146,386,033 |
| Sep 30, 2025 | 5.30 | 5.31 | 5.28 | 5.29 | 5.29 | -0.38% | 82,918,170 |
| Sep 29, 2025 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.75% | 156,882,328 |
| Sep 26, 2025 | 5.36 | 5.37 | 5.33 | 5.35 | 5.35 | - | 89,379,004 |
| Sep 25, 2025 | 5.36 | 5.37 | 5.32 | 5.35 | 5.35 | -0.19% | 89,457,561 |
| Sep 24, 2025 | 5.36 | 5.41 | 5.33 | 5.36 | 5.36 | - | 113,385,423 |
| Sep 23, 2025 | 5.32 | 5.38 | 5.27 | 5.36 | 5.36 | 0.75% | 142,495,821 |
| Sep 22, 2025 | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | -0.75% | 111,487,658 |
| Sep 19, 2025 | 5.39 | 5.40 | 5.35 | 5.36 | 5.36 | -0.74% | 130,703,814 |
| Sep 18, 2025 | 5.48 | 5.49 | 5.39 | 5.40 | 5.40 | -1.64% | 162,547,874 |
| Sep 17, 2025 | 5.49 | 5.49 | 5.43 | 5.49 | 5.49 | 0.18% | 151,049,951 |
| Sep 16, 2025 | 5.52 | 5.54 | 5.46 | 5.48 | 5.48 | -0.72% | 140,601,668 |
| Sep 15, 2025 | 5.53 | 5.55 | 5.49 | 5.52 | 5.52 | -0.18% | 145,637,667 |
| Sep 12, 2025 | 5.55 | 5.58 | 5.52 | 5.53 | 5.53 | -1.78% | 161,464,842 |
| Sep 11, 2025 | 5.62 | 5.64 | 5.55 | 5.63 | 5.54 | 0.36% | 218,933,622 |
| Sep 10, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.52 | -0.88% | 184,706,200 |
| Sep 9, 2025 | 5.70 | 5.72 | 5.64 | 5.66 | 5.57 | -0.35% | 146,317,778 |
| Sep 8, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.59 | -0.18% | 143,184,583 |
| Sep 5, 2025 | 5.74 | 5.77 | 5.66 | 5.69 | 5.60 | -1.56% | 182,491,077 |
| Sep 4, 2025 | 5.73 | 5.83 | 5.63 | 5.78 | 5.69 | 0.52% | 305,151,180 |
| Sep 3, 2025 | 5.82 | 5.84 | 5.73 | 5.75 | 5.66 | -1.03% | 156,482,298 |
| Sep 2, 2025 | 5.70 | 5.82 | 5.70 | 5.81 | 5.72 | 1.93% | 276,373,770 |
| Sep 1, 2025 | 5.72 | 5.74 | 5.66 | 5.70 | 5.61 | -0.18% | 138,788,059 |
| Aug 29, 2025 | 5.76 | 5.84 | 5.70 | 5.71 | 5.62 | -0.87% | 246,667,876 |