China Petroleum & Chemical Corporation (SHA:600028)
China · Delayed Price · Currency is CNY 5.79
-0.06 (-1.03%)
At close: Dec 26, 2025
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.85 | 5.86 | 5.78 | 5.79 | 5.79 | -1.03% | 97,182,460 |
| Dec 25, 2025 | 5.91 | 5.94 | 5.83 | 5.85 | 5.85 | -1.02% | 83,280,693 |
| Dec 24, 2025 | 5.90 | 5.95 | 5.85 | 5.91 | 5.91 | -0.17% | 135,937,800 |
| Dec 23, 2025 | 5.87 | 5.95 | 5.83 | 5.92 | 5.92 | 0.85% | 147,848,000 |
| Dec 22, 2025 | 5.90 | 5.91 | 5.83 | 5.87 | 5.87 | -0.34% | 119,801,100 |
| Dec 19, 2025 | 5.93 | 5.97 | 5.87 | 5.89 | 5.89 | -0.67% | 117,270,400 |
| Dec 18, 2025 | 5.88 | 5.97 | 5.82 | 5.93 | 5.93 | 1.54% | 112,933,100 |
| Dec 17, 2025 | 5.81 | 5.90 | 5.78 | 5.84 | 5.84 | 0.34% | 118,090,800 |
| Dec 16, 2025 | 5.79 | 5.84 | 5.68 | 5.82 | 5.82 | 0.34% | 143,645,300 |
| Dec 15, 2025 | 5.75 | 5.83 | 5.72 | 5.80 | 5.80 | 0.35% | 96,384,100 |
| Dec 12, 2025 | 5.80 | 5.80 | 5.73 | 5.78 | 5.78 | -0.69% | 150,497,800 |
| Dec 11, 2025 | 5.87 | 5.88 | 5.75 | 5.82 | 5.82 | -0.68% | 108,980,700 |
| Dec 10, 2025 | 5.91 | 5.93 | 5.84 | 5.86 | 5.86 | -1.18% | 93,054,792 |
| Dec 9, 2025 | 5.96 | 5.97 | 5.88 | 5.93 | 5.93 | -0.50% | 108,641,700 |
| Dec 8, 2025 | 5.96 | 6.01 | 5.90 | 5.96 | 5.96 | - | 111,802,700 |
| Dec 5, 2025 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | -0.17% | 120,227,800 |
| Dec 4, 2025 | 5.96 | 6.02 | 5.93 | 5.97 | 5.97 | 0.34% | 104,172,000 |
| Dec 3, 2025 | 5.94 | 5.98 | 5.88 | 5.95 | 5.95 | -0.50% | 100,927,900 |
| Dec 2, 2025 | 5.85 | 6.00 | 5.83 | 5.98 | 5.98 | 2.22% | 152,403,000 |
| Dec 1, 2025 | 5.77 | 5.86 | 5.76 | 5.85 | 5.85 | 1.21% | 120,924,500 |
| Nov 28, 2025 | 5.80 | 5.81 | 5.74 | 5.78 | 5.78 | -0.52% | 100,999,100 |
| Nov 27, 2025 | 5.73 | 5.86 | 5.68 | 5.81 | 5.81 | 1.22% | 136,740,800 |
| Nov 26, 2025 | 5.80 | 5.85 | 5.72 | 5.74 | 5.74 | -1.03% | 122,869,300 |
| Nov 25, 2025 | 5.85 | 5.85 | 5.73 | 5.80 | 5.80 | -0.68% | 151,352,100 |
| Nov 24, 2025 | 5.99 | 6.03 | 5.80 | 5.84 | 5.84 | -2.18% | 199,472,400 |
| Nov 21, 2025 | 6.05 | 6.09 | 5.93 | 5.97 | 5.97 | -1.32% | 257,512,700 |
| Nov 20, 2025 | 6.00 | 6.14 | 6.00 | 6.05 | 6.05 | - | 274,194,900 |
| Nov 19, 2025 | 5.81 | 6.09 | 5.79 | 6.05 | 6.05 | 4.31% | 429,601,100 |
| Nov 18, 2025 | 5.77 | 5.83 | 5.76 | 5.80 | 5.80 | 0.35% | 140,084,900 |
| Nov 17, 2025 | 5.75 | 5.80 | 5.70 | 5.78 | 5.78 | 1.23% | 193,460,600 |
| Nov 14, 2025 | 5.69 | 5.74 | 5.68 | 5.71 | 5.71 | 0.53% | 121,113,700 |
| Nov 13, 2025 | 5.68 | 5.71 | 5.63 | 5.68 | 5.68 | -0.53% | 131,356,800 |
| Nov 12, 2025 | 5.70 | 5.74 | 5.68 | 5.71 | 5.71 | 0.71% | 133,576,000 |
| Nov 11, 2025 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | 0.18% | 108,928,800 |
| Nov 10, 2025 | 5.62 | 5.68 | 5.61 | 5.66 | 5.66 | 0.89% | 134,139,100 |
| Nov 7, 2025 | 5.56 | 5.63 | 5.55 | 5.61 | 5.61 | 1.08% | 150,263,900 |
| Nov 6, 2025 | 5.54 | 5.60 | 5.52 | 5.55 | 5.55 | - | 108,510,600 |
| Nov 5, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 97,329,470 |
| Nov 4, 2025 | 5.58 | 5.62 | 5.56 | 5.58 | 5.58 | 0.18% | 164,460,000 |
| Nov 3, 2025 | 5.47 | 5.59 | 5.47 | 5.57 | 5.57 | 1.83% | 183,279,400 |
| Oct 31, 2025 | 5.53 | 5.53 | 5.43 | 5.47 | 5.47 | -1.08% | 182,383,200 |
| Oct 30, 2025 | 5.53 | 5.58 | 5.51 | 5.53 | 5.53 | 0.18% | 126,537,300 |
| 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% | 110,553,400 |
| Oct 27, 2025 | 5.52 | 5.63 | 5.50 | 5.58 | 5.58 | 0.72% | 173,741,900 |
| Oct 24, 2025 | 5.58 | 5.58 | 5.51 | 5.54 | 5.54 | -0.36% | 127,615,500 |
| Oct 23, 2025 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | 1.09% | 165,957,000 |
| Oct 22, 2025 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 0.73% | 137,824,200 |
| Oct 21, 2025 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.18% | 130,529,200 |
| Oct 20, 2025 | 5.43 | 5.48 | 5.37 | 5.47 | 5.47 | 1.11% | 143,991,900 |