China Petroleum & Chemical Corporation (SHA:600028)
China · Delayed Price · Currency is CNY 5.27
-0.06 (-1.13%)
Aug 27, 2026, 11:30 AM CST
SHA:600028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.33 | 5.35 | 5.25 | 5.27 | - | -1.13% | 100,812,662 |
| Aug 26, 2026 | 5.29 | 5.36 | 5.27 | 5.33 | 5.33 | -0.56% | 230,457,388 |
| Aug 25, 2026 | 5.33 | 5.40 | 5.31 | 5.36 | 5.36 | 0.56% | 302,568,623 |
| Aug 24, 2026 | 5.11 | 5.35 | 5.10 | 5.33 | 5.33 | 4.51% | 599,811,731 |
| Aug 21, 2026 | 5.14 | 5.19 | 5.07 | 5.10 | 5.10 | -0.78% | 210,261,034 |
| Aug 20, 2026 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | -0.39% | 189,380,233 |
| Aug 19, 2026 | 5.07 | 5.16 | 5.06 | 5.16 | 5.16 | 1.98% | 321,963,309 |
| Aug 18, 2026 | 5.03 | 5.08 | 5.01 | 5.06 | 5.06 | 1.00% | 160,247,048 |
| Aug 17, 2026 | 5.00 | 5.03 | 4.98 | 5.01 | 5.01 | 0.20% | 137,185,321 |
| Aug 14, 2026 | 4.98 | 5.03 | 4.94 | 5.00 | 5.00 | 0.20% | 159,494,678 |
| Aug 13, 2026 | 5.03 | 5.05 | 4.97 | 4.99 | 4.99 | -1.19% | 199,037,292 |
| Aug 12, 2026 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | -1.17% | 161,407,727 |
| Aug 11, 2026 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | -0.20% | 217,244,656 |
| Aug 10, 2026 | 5.09 | 5.17 | 5.08 | 5.12 | 5.12 | 0.39% | 206,886,576 |
| Aug 7, 2026 | 5.08 | 5.14 | 5.06 | 5.10 | 5.10 | 0.39% | 186,486,283 |
| Aug 6, 2026 | 4.99 | 5.09 | 4.99 | 5.08 | 5.08 | 2.01% | 271,999,130 |
| Aug 5, 2026 | 5.08 | 5.09 | 4.97 | 4.98 | 4.98 | -2.35% | 306,251,722 |
| Aug 4, 2026 | 5.26 | 5.27 | 5.08 | 5.10 | 5.10 | -3.41% | 333,248,951 |
| Aug 3, 2026 | 5.24 | 5.33 | 5.23 | 5.28 | 5.28 | 0.38% | 218,410,335 |
| Jul 31, 2026 | 5.21 | 5.29 | 5.18 | 5.26 | 5.26 | -0.19% | 264,359,697 |
| Jul 30, 2026 | 5.19 | 5.27 | 5.18 | 5.27 | 5.27 | 1.93% | 294,092,497 |
| Jul 29, 2026 | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | -0.19% | 210,707,162 |
| Jul 28, 2026 | 5.14 | 5.18 | 5.06 | 5.18 | 5.18 | 0.58% | 246,230,095 |
| Jul 27, 2026 | 5.13 | 5.18 | 5.09 | 5.15 | 5.15 | -0.77% | 216,504,657 |
| Jul 24, 2026 | 5.25 | 5.28 | 5.15 | 5.19 | 5.19 | - | 264,841,412 |
| Jul 23, 2026 | 5.18 | 5.23 | 5.16 | 5.19 | 5.19 | 0.19% | 238,346,132 |
| Jul 22, 2026 | 5.15 | 5.18 | 5.07 | 5.18 | 5.18 | 1.17% | 311,850,530 |
| Jul 21, 2026 | 5.19 | 5.22 | 5.09 | 5.12 | 5.12 | -2.29% | 402,613,887 |
| Jul 20, 2026 | 5.05 | 5.24 | 5.04 | 5.24 | 5.24 | 4.17% | 535,881,242 |
| Jul 17, 2026 | 4.99 | 5.07 | 4.97 | 5.03 | 5.03 | 0.80% | 341,598,170 |
| Jul 16, 2026 | 5.02 | 5.07 | 4.95 | 4.99 | 4.99 | -0.80% | 222,629,202 |
| Jul 15, 2026 | 4.99 | 5.05 | 4.95 | 5.03 | 5.03 | - | 283,080,206 |
| Jul 14, 2026 | 4.91 | 5.04 | 4.89 | 5.03 | 5.03 | 3.07% | 427,350,273 |
| Jul 13, 2026 | 4.81 | 4.89 | 4.78 | 4.88 | 4.88 | 2.52% | 356,308,031 |
| Jul 10, 2026 | 4.76 | 4.77 | 4.70 | 4.76 | 4.76 | -1.04% | 228,977,560 |
| Jul 9, 2026 | 4.83 | 4.87 | 4.77 | 4.81 | 4.81 | -0.41% | 217,152,171 |
| Jul 8, 2026 | 4.80 | 4.88 | 4.76 | 4.83 | 4.83 | 0.63% | 245,572,589 |
| Jul 7, 2026 | 4.82 | 4.82 | 4.69 | 4.80 | 4.80 | -0.41% | 246,031,355 |
| Jul 6, 2026 | 4.70 | 4.84 | 4.67 | 4.82 | 4.82 | 2.55% | 290,675,604 |
| Jul 3, 2026 | 4.62 | 4.73 | 4.61 | 4.70 | 4.70 | 2.17% | 292,211,983 |
| Jul 2, 2026 | 4.54 | 4.64 | 4.52 | 4.60 | 4.60 | 1.32% | 245,305,877 |
| Jul 1, 2026 | 4.46 | 4.57 | 4.43 | 4.54 | 4.54 | 1.79% | 252,559,415 |
| Jun 30, 2026 | 4.58 | 4.59 | 4.45 | 4.46 | 4.46 | -3.25% | 260,381,301 |
| Jun 29, 2026 | 4.52 | 4.61 | 4.43 | 4.61 | 4.61 | 1.99% | 263,734,455 |
| Jun 26, 2026 | 4.58 | 4.59 | 4.45 | 4.52 | 4.52 | -0.66% | 270,682,708 |
| Jun 25, 2026 | 4.66 | 4.66 | 4.53 | 4.55 | 4.55 | -2.36% | 274,687,353 |
| Jun 24, 2026 | 4.74 | 4.75 | 4.65 | 4.66 | 4.66 | -1.48% | 248,041,548 |
| Jun 23, 2026 | 4.75 | 4.90 | 4.72 | 4.73 | 4.73 | -0.84% | 298,852,063 |
| Jun 22, 2026 | 4.71 | 4.80 | 4.64 | 4.77 | 4.77 | 1.27% | 258,218,830 |
| Jun 18, 2026 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -2.89% | 232,692,300 |