China Petroleum & Chemical Corporation (SHA:600028)
China · Delayed Price · Currency is CNY 5.53
-0.01 (-0.18%)
Sep 12, 2025, 3:00 PM CST
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 5.74 | 5.79 | 5.71 | 5.76 | 5.67 | 0.35% | 143,979,566 |
| Aug 27, 2025 | 5.81 | 5.85 | 5.74 | 5.74 | 5.65 | -1.37% | 157,792,419 |
| Aug 26, 2025 | 5.84 | 5.88 | 5.80 | 5.82 | 5.73 | -0.34% | 153,399,090 |
| Aug 25, 2025 | 5.83 | 5.86 | 5.79 | 5.84 | 5.75 | 0.17% | 169,773,327 |
| Aug 22, 2025 | 5.83 | 5.86 | 5.76 | 5.83 | 5.74 | -0.51% | 191,226,250 |
| Aug 21, 2025 | 5.72 | 5.87 | 5.71 | 5.86 | 5.77 | 2.45% | 292,798,362 |
| Aug 20, 2025 | 5.67 | 5.73 | 5.64 | 5.72 | 5.63 | 0.88% | 142,599,355 |
| Aug 19, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.58 | -0.18% | 90,513,095 |
| Aug 18, 2025 | 5.69 | 5.71 | 5.67 | 5.68 | 5.59 | - | 138,623,096 |
| Aug 15, 2025 | 5.69 | 5.70 | 5.65 | 5.68 | 5.59 | -0.18% | 131,995,669 |
| Aug 14, 2025 | 5.73 | 5.76 | 5.68 | 5.69 | 5.60 | -0.52% | 101,427,356 |
| Aug 13, 2025 | 5.74 | 5.77 | 5.71 | 5.72 | 5.63 | -0.69% | 103,922,284 |
| Aug 12, 2025 | 5.68 | 5.79 | 5.68 | 5.76 | 5.67 | 1.41% | 152,238,050 |
| Aug 11, 2025 | 5.74 | 5.76 | 5.68 | 5.68 | 5.59 | -1.05% | 121,133,853 |
| Aug 8, 2025 | 5.72 | 5.79 | 5.71 | 5.74 | 5.65 | 0.17% | 99,553,893 |
| Aug 7, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.64 | 0.35% | 108,643,433 |
| Aug 6, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 5.62 | - | 99,592,089 |
| Aug 5, 2025 | 5.65 | 5.72 | 5.65 | 5.71 | 5.62 | 1.06% | 123,519,813 |
| Aug 4, 2025 | 5.66 | 5.67 | 5.60 | 5.65 | 5.56 | -0.70% | 166,090,318 |
| Aug 1, 2025 | 5.91 | 5.93 | 5.67 | 5.69 | 5.60 | -5.32% | 408,484,171 |
| Jul 31, 2025 | 6.04 | 6.06 | 5.90 | 6.01 | 5.92 | - | 182,390,721 |
| Jul 30, 2025 | 5.92 | 6.05 | 5.91 | 6.01 | 5.92 | 1.86% | 156,049,278 |
| Jul 29, 2025 | 5.87 | 5.93 | 5.86 | 5.90 | 5.81 | 0.34% | 100,202,208 |
| Jul 28, 2025 | 5.96 | 5.97 | 5.87 | 5.88 | 5.79 | -1.34% | 140,310,308 |
| Jul 25, 2025 | 5.98 | 6.08 | 5.96 | 5.96 | 5.87 | -0.33% | 165,650,097 |
| Jul 24, 2025 | 6.02 | 6.04 | 5.96 | 5.98 | 5.89 | -0.66% | 180,612,845 |
| Jul 23, 2025 | 6.06 | 6.08 | 6.01 | 6.02 | 5.93 | -0.17% | 220,758,883 |
| Jul 22, 2025 | 5.92 | 6.05 | 5.91 | 6.03 | 5.94 | 1.86% | 276,282,830 |
| Jul 21, 2025 | 5.81 | 5.94 | 5.80 | 5.92 | 5.83 | 1.72% | 204,451,701 |
| Jul 18, 2025 | 5.75 | 5.83 | 5.74 | 5.82 | 5.73 | 1.57% | 147,229,551 |
| Jul 17, 2025 | 5.76 | 5.77 | 5.72 | 5.73 | 5.64 | -0.52% | 93,167,056 |
| Jul 16, 2025 | 5.76 | 5.79 | 5.74 | 5.76 | 5.67 | - | 76,287,429 |
| Jul 15, 2025 | 5.76 | 5.79 | 5.72 | 5.76 | 5.67 | -0.17% | 109,590,333 |
| Jul 14, 2025 | 5.73 | 5.80 | 5.73 | 5.77 | 5.68 | 1.05% | 140,146,982 |
| Jul 11, 2025 | 5.77 | 5.85 | 5.71 | 5.71 | 5.62 | -0.87% | 265,997,415 |
| Jul 10, 2025 | 5.69 | 5.78 | 5.69 | 5.76 | 5.67 | 1.41% | 225,011,608 |
| Jul 9, 2025 | 5.68 | 5.73 | 5.67 | 5.68 | 5.59 | - | 135,271,858 |
| Jul 8, 2025 | 5.66 | 5.69 | 5.64 | 5.68 | 5.59 | 0.53% | 100,850,927 |
| Jul 7, 2025 | 5.67 | 5.67 | 5.63 | 5.65 | 5.56 | -0.53% | 88,986,744 |