China Petroleum & Chemical Corporation (SHA:600028)
China · Delayed Price · Currency is CNY 4.850
+0.040 (0.83%)
May 29, 2026, 3:00 PM CST
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.80 | 4.86 | 4.78 | 4.85 | 4.85 | 0.83% | 330,665,700 |
| May 28, 2026 | 4.78 | 4.90 | 4.78 | 4.81 | 4.81 | -0.41% | 281,068,700 |
| May 27, 2026 | 4.86 | 4.86 | 4.73 | 4.83 | 4.83 | -0.82% | 372,564,200 |
| May 26, 2026 | 4.92 | 4.94 | 4.85 | 4.87 | 4.87 | -1.02% | 324,307,800 |
| May 25, 2026 | 4.96 | 4.99 | 4.92 | 4.92 | 4.92 | -0.81% | 200,977,500 |
| May 22, 2026 | 5.02 | 5.04 | 4.95 | 4.96 | 4.96 | -1.39% | 261,236,900 |
| May 21, 2026 | 5.08 | 5.10 | 5.02 | 5.03 | 5.03 | -1.37% | 252,628,600 |
| May 20, 2026 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | -0.58% | 179,544,400 |
| May 19, 2026 | 5.12 | 5.15 | 5.10 | 5.13 | 5.13 | -0.19% | 169,852,500 |
| May 18, 2026 | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | 0.19% | 194,092,900 |
| May 15, 2026 | 5.13 | 5.17 | 5.09 | 5.13 | 5.13 | -0.39% | 281,343,100 |
| May 14, 2026 | 5.18 | 5.20 | 5.12 | 5.15 | 5.15 | -0.39% | 334,049,900 |
| May 13, 2026 | 5.20 | 5.21 | 5.16 | 5.17 | 5.17 | -0.58% | 238,102,100 |
| May 12, 2026 | 5.22 | 5.23 | 5.18 | 5.20 | 5.20 | -0.19% | 269,596,000 |
| May 11, 2026 | 5.23 | 5.23 | 5.18 | 5.21 | 5.21 | -0.19% | 332,002,800 |
| May 8, 2026 | 5.29 | 5.30 | 5.21 | 5.22 | 5.22 | -0.95% | 344,056,000 |
| May 7, 2026 | 5.34 | 5.35 | 5.27 | 5.27 | 5.27 | -1.86% | 355,619,000 |
| May 6, 2026 | 5.38 | 5.39 | 5.32 | 5.37 | 5.37 | -0.37% | 338,119,300 |
| Apr 30, 2026 | 5.40 | 5.43 | 5.37 | 5.39 | 5.39 | -0.55% | 324,654,800 |
| Apr 29, 2026 | 5.40 | 5.50 | 5.35 | 5.42 | 5.42 | 1.31% | 773,519,100 |
| Apr 28, 2026 | 5.34 | 5.38 | 5.27 | 5.35 | 5.35 | 0.19% | 342,619,700 |
| Apr 27, 2026 | 5.38 | 5.41 | 5.33 | 5.34 | 5.34 | -0.93% | 210,444,000 |
| Apr 24, 2026 | 5.43 | 5.44 | 5.35 | 5.39 | 5.39 | -1.10% | 235,104,300 |
| Apr 23, 2026 | 5.44 | 5.49 | 5.40 | 5.45 | 5.45 | 0.18% | 352,446,600 |
| Apr 22, 2026 | 5.51 | 5.51 | 5.42 | 5.44 | 5.44 | -1.09% | 241,656,100 |
| Apr 21, 2026 | 5.53 | 5.54 | 5.49 | 5.50 | 5.50 | -0.54% | 192,409,000 |
| Apr 20, 2026 | 5.57 | 5.59 | 5.53 | 5.53 | 5.53 | -0.54% | 235,206,700 |
| Apr 17, 2026 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -1.77% | 215,457,500 |
| Apr 16, 2026 | 5.67 | 5.68 | 5.64 | 5.66 | 5.66 | -0.53% | 149,625,300 |
| Apr 15, 2026 | 5.76 | 5.77 | 5.68 | 5.69 | 5.69 | -1.56% | 187,819,500 |
| Apr 14, 2026 | 5.80 | 5.81 | 5.76 | 5.78 | 5.78 | -0.86% | 135,035,700 |
| Apr 13, 2026 | 5.85 | 5.86 | 5.77 | 5.83 | 5.83 | 0.34% | 174,104,900 |
| Apr 10, 2026 | 5.83 | 5.84 | 5.81 | 5.81 | 5.81 | -0.51% | 129,726,900 |
| Apr 9, 2026 | 5.89 | 5.94 | 5.82 | 5.84 | 5.84 | -0.85% | 167,923,800 |
| Apr 8, 2026 | 5.80 | 5.90 | 5.76 | 5.89 | 5.89 | -0.34% | 226,362,800 |
| Apr 7, 2026 | 5.85 | 5.92 | 5.79 | 5.91 | 5.91 | 0.85% | 158,303,300 |
| Apr 3, 2026 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -1.51% | 158,440,400 |
| Apr 2, 2026 | 5.88 | 5.96 | 5.87 | 5.95 | 5.95 | 1.02% | 205,126,100 |
| Apr 1, 2026 | 5.88 | 5.93 | 5.85 | 5.89 | 5.89 | 0.17% | 168,739,300 |
| Mar 31, 2026 | 5.96 | 6.01 | 5.88 | 5.88 | 5.88 | -1.51% | 173,574,500 |
| Mar 30, 2026 | 5.93 | 5.99 | 5.91 | 5.97 | 5.97 | 1.19% | 207,317,100 |
| Mar 27, 2026 | 5.87 | 5.91 | 5.84 | 5.90 | 5.90 | 0.34% | 192,807,100 |
| Mar 26, 2026 | 5.89 | 5.94 | 5.85 | 5.88 | 5.88 | -0.68% | 220,019,700 |
| Mar 25, 2026 | 5.87 | 5.92 | 5.79 | 5.92 | 5.92 | -0.34% | 253,393,100 |
| Mar 24, 2026 | 5.94 | 5.95 | 5.86 | 5.94 | 5.94 | -1.66% | 256,982,200 |
| Mar 23, 2026 | 6.08 | 6.11 | 5.93 | 6.04 | 6.04 | -0.66% | 337,341,300 |
| Mar 20, 2026 | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | -3.18% | 289,769,800 |
| Mar 19, 2026 | 6.21 | 6.29 | 6.18 | 6.28 | 6.28 | 2.61% | 411,549,700 |
| Mar 18, 2026 | 6.22 | 6.22 | 6.05 | 6.12 | 6.12 | -2.08% | 313,834,400 |
| Mar 17, 2026 | 6.30 | 6.30 | 6.21 | 6.25 | 6.25 | -1.26% | 316,249,200 |