China Petroleum & Chemical Corporation (SHA:600028)
China · Delayed Price · Currency is CNY 5.47
+0.19 (3.60%)
Oct 8, 2026, 10:45 AM CST
SHA:600028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.21 | 5.30 | 5.18 | 5.28 | 5.28 | 2.03% | 209,968,301 |
| Sep 29, 2026 | 5.37 | 5.42 | 5.26 | 5.28 | 5.18 | -2.40% | 206,807,039 |
| Sep 28, 2026 | 5.32 | 5.42 | 5.28 | 5.41 | 5.30 | 1.69% | 226,131,730 |
| Sep 24, 2026 | 5.30 | 5.35 | 5.27 | 5.32 | 5.21 | 0.57% | 173,130,953 |
| Sep 23, 2026 | 5.29 | 5.38 | 5.27 | 5.29 | 5.19 | -0.38% | 194,998,204 |
| Sep 22, 2026 | 5.27 | 5.34 | 5.18 | 5.31 | 5.20 | 0.19% | 281,962,656 |
| Sep 21, 2026 | 5.14 | 5.30 | 5.12 | 5.30 | 5.19 | 2.71% | 234,511,795 |
| Sep 18, 2026 | 5.13 | 5.17 | 5.10 | 5.16 | 5.06 | 0.39% | 182,346,512 |
| Sep 17, 2026 | 5.16 | 5.20 | 5.09 | 5.14 | 5.04 | -1.34% | 186,379,316 |
| Sep 16, 2026 | 5.29 | 5.31 | 5.16 | 5.21 | 5.11 | -1.51% | 196,404,426 |
| Sep 15, 2026 | 5.39 | 5.39 | 5.26 | 5.29 | 5.19 | -1.49% | 192,601,828 |
| Sep 14, 2026 | 5.54 | 5.59 | 5.36 | 5.37 | 5.26 | -2.72% | 215,560,639 |
| Sep 11, 2026 | 5.62 | 5.63 | 5.50 | 5.52 | 5.41 | -0.72% | 228,323,028 |
| Sep 10, 2026 | 5.61 | 5.65 | 5.56 | 5.56 | 5.45 | -0.89% | 163,662,158 |
| Sep 9, 2026 | 5.58 | 5.65 | 5.53 | 5.61 | 5.50 | 0.36% | 227,662,290 |
| Sep 8, 2026 | 5.37 | 5.60 | 5.35 | 5.59 | 5.48 | 4.10% | 317,260,448 |
| Sep 7, 2026 | 5.48 | 5.49 | 5.34 | 5.37 | 5.26 | -2.01% | 242,715,532 |
| Sep 4, 2026 | 5.45 | 5.52 | 5.43 | 5.48 | 5.37 | 0.55% | 167,559,631 |
| Sep 3, 2026 | 5.42 | 5.53 | 5.41 | 5.45 | 5.34 | 0.37% | 190,567,622 |
| Sep 2, 2026 | 5.56 | 5.62 | 5.43 | 5.43 | 5.32 | -1.63% | 238,586,606 |
| Sep 1, 2026 | 5.45 | 5.55 | 5.42 | 5.52 | 5.41 | 1.10% | 248,196,642 |
| Aug 31, 2026 | 5.49 | 5.50 | 5.41 | 5.46 | 5.35 | - | 234,604,804 |
| Aug 28, 2026 | 5.30 | 5.48 | 5.29 | 5.46 | 5.35 | 3.21% | 323,849,255 |
| Aug 27, 2026 | 5.33 | 5.35 | 5.25 | 5.29 | 5.19 | -0.75% | 169,067,566 |
| Aug 26, 2026 | 5.29 | 5.36 | 5.27 | 5.33 | 5.22 | -0.56% | 230,457,388 |
| Aug 25, 2026 | 5.33 | 5.40 | 5.31 | 5.36 | 5.25 | 0.56% | 302,568,623 |
| Aug 24, 2026 | 5.11 | 5.35 | 5.10 | 5.33 | 5.22 | 4.51% | 599,811,731 |
| Aug 21, 2026 | 5.14 | 5.19 | 5.07 | 5.10 | 5.00 | -0.78% | 210,261,034 |
| Aug 20, 2026 | 5.14 | 5.20 | 5.08 | 5.14 | 5.04 | -0.39% | 189,380,233 |
| Aug 19, 2026 | 5.07 | 5.16 | 5.06 | 5.16 | 5.06 | 1.98% | 321,963,309 |
| Aug 18, 2026 | 5.03 | 5.08 | 5.01 | 5.06 | 4.96 | 1.00% | 160,247,048 |
| Aug 17, 2026 | 5.00 | 5.03 | 4.98 | 5.01 | 4.91 | 0.20% | 137,185,321 |
| Aug 14, 2026 | 4.98 | 5.03 | 4.94 | 5.00 | 4.90 | 0.20% | 159,494,678 |
| Aug 13, 2026 | 5.03 | 5.05 | 4.97 | 4.99 | 4.89 | -1.19% | 199,037,292 |
| Aug 12, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 4.95 | -1.17% | 161,407,727 |
| Aug 11, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.01 | -0.20% | 217,244,656 |
| Aug 10, 2026 | 5.09 | 5.17 | 5.08 | 5.12 | 5.02 | 0.39% | 206,886,576 |
| Aug 7, 2026 | 5.08 | 5.14 | 5.06 | 5.10 | 5.00 | 0.39% | 186,486,283 |
| Aug 6, 2026 | 4.99 | 5.09 | 4.99 | 5.08 | 4.98 | 2.01% | 271,999,130 |
| Aug 5, 2026 | 5.08 | 5.09 | 4.97 | 4.98 | 4.88 | -2.35% | 306,251,722 |
| Aug 4, 2026 | 5.26 | 5.27 | 5.08 | 5.10 | 5.00 | -3.41% | 333,248,951 |
| Aug 3, 2026 | 5.24 | 5.33 | 5.23 | 5.28 | 5.18 | 0.38% | 218,410,335 |
| Jul 31, 2026 | 5.21 | 5.29 | 5.18 | 5.26 | 5.16 | -0.19% | 264,359,697 |
| Jul 30, 2026 | 5.19 | 5.27 | 5.18 | 5.27 | 5.17 | 1.93% | 294,092,497 |
| Jul 29, 2026 | 5.21 | 5.21 | 5.16 | 5.17 | 5.07 | -0.19% | 210,707,162 |
| Jul 28, 2026 | 5.14 | 5.18 | 5.06 | 5.18 | 5.08 | 0.58% | 246,230,095 |
| Jul 27, 2026 | 5.13 | 5.18 | 5.09 | 5.15 | 5.05 | -0.77% | 216,504,657 |
| Jul 24, 2026 | 5.25 | 5.28 | 5.15 | 5.19 | 5.09 | - | 264,841,412 |
| Jul 23, 2026 | 5.18 | 5.23 | 5.16 | 5.19 | 5.09 | 0.19% | 238,346,132 |
| Jul 22, 2026 | 5.15 | 5.18 | 5.07 | 5.18 | 5.08 | 1.17% | 311,850,530 |