Canada markets closed

China Petroleum & Chemical Corporation (600028.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.02+0.03 (+0.50%)
At close: 03:00PM CST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20246.016.045.936.026.02127,710,691
Jun 17, 20246.106.115.985.995.99235,239,552
Jun 14, 20246.136.166.086.156.15287,543,436
Jun 13, 20246.236.246.126.146.14153,359,522
Jun 12, 20246.186.246.136.226.22140,089,059
Jun 11, 20246.316.356.166.186.18191,192,253
Jun 07, 20246.356.376.266.296.29122,702,198
Jun 06, 20246.286.386.266.336.33149,617,717
Jun 05, 20246.346.376.256.266.26117,314,628
Jun 04, 20246.366.406.316.336.33124,804,302
Jun 03, 20246.406.496.366.406.40117,452,580
May 31, 20246.556.576.456.456.45104,996,212
May 30, 20246.606.666.526.546.54102,479,248
May 29, 20246.586.666.556.626.6297,736,181
May 28, 20246.526.666.516.596.59124,042,057
May 27, 20246.426.576.426.516.51128,633,631
May 24, 20246.366.476.326.426.42145,619,152
May 23, 20246.406.416.326.376.37101,902,275
May 22, 20246.366.426.346.416.41108,708,406
May 21, 20246.386.396.346.366.3691,106,074
May 20, 20246.336.456.316.416.41144,269,592
May 17, 20246.306.346.266.346.3494,375,316
May 16, 20246.346.366.256.306.30107,295,515
May 15, 20246.366.386.326.336.3360,248,752
May 14, 20246.396.416.346.376.3787,501,820
May 13, 20246.406.446.356.396.39111,637,147
May 10, 20246.406.446.386.406.40125,549,135
May 09, 20246.446.476.386.396.39121,513,339
May 08, 20246.366.486.346.426.42126,175,777
May 07, 20246.316.386.296.376.37123,966,317
May 06, 20246.346.356.226.326.32178,607,931
Apr 30, 20246.266.426.246.356.35208,023,985
Apr 29, 20246.506.516.246.266.26320,187,600
Apr 26, 20246.556.646.526.546.54143,969,322
Apr 25, 20246.496.556.456.546.5478,423,411
Apr 24, 20246.486.526.426.496.4996,056,757
Apr 23, 20246.506.536.356.426.42145,852,435
Apr 22, 20246.636.776.486.506.50220,317,188
Apr 19, 20246.536.776.536.676.67248,266,416
Apr 18, 20246.566.646.506.546.54165,702,864
Apr 17, 20246.646.656.486.646.64191,095,242
Apr 16, 20246.616.786.566.686.68223,385,537
Apr 15, 20246.396.676.376.656.65218,444,368
Apr 12, 20246.376.426.356.386.38107,597,484
Apr 11, 20246.366.446.326.386.38102,343,404
Apr 10, 20246.336.436.316.366.36115,077,241
Apr 09, 20246.556.566.306.336.33172,979,248
Apr 08, 20246.456.626.396.516.51168,926,652
Apr 03, 20246.486.556.436.506.50150,004,520
Apr 02, 20246.356.536.346.476.47167,728,834
Apr 01, 20246.396.406.296.366.36126,560,818
Mar 29, 20246.216.446.216.396.39126,595,323
Mar 28, 20246.206.246.156.226.22103,583,908
Mar 27, 20246.186.266.176.226.2291,630,118
Mar 26, 20246.236.276.166.206.20122,214,697
Mar 25, 20246.176.306.166.236.23153,008,328
Mar 22, 20246.236.266.136.206.2098,100,369
Mar 21, 20246.246.306.206.256.2570,921,784
Mar 20, 20246.156.286.096.246.24115,494,796
Mar 19, 20246.216.266.136.156.15127,927,492
Mar 18, 20246.216.246.166.206.2095,081,426
Mar 15, 20246.236.286.146.206.2099,667,767
Mar 14, 20246.176.266.136.226.22124,530,510
Mar 13, 20246.116.176.066.156.15116,291,132
Mar 12, 20246.346.346.126.136.13196,148,420
Mar 11, 20246.436.436.286.366.36157,915,651
Mar 08, 20246.416.476.346.466.46114,059,185
Mar 07, 20246.386.496.366.436.43119,908,108
Mar 06, 20246.396.466.346.386.38113,072,246
Mar 05, 20246.316.426.286.396.39143,240,239
Mar 04, 20246.206.386.196.346.34181,260,145
Mar 01, 20246.226.256.166.206.20110,080,455
Feb 29, 20246.186.256.166.256.25108,442,260
Feb 28, 20246.246.286.136.196.19152,687,861
Feb 27, 20246.256.326.216.256.25123,183,416
Feb 26, 20246.356.436.246.266.26133,362,837
Feb 23, 20246.426.476.336.376.37188,353,609
Feb 22, 20246.246.456.236.426.42185,465,300
Feb 21, 20246.256.406.216.256.25216,201,582
Feb 20, 20246.286.346.236.256.25140,167,551
Feb 19, 20246.016.325.996.286.28245,952,100
Feb 08, 20246.006.055.925.995.99180,767,621
Feb 07, 20245.976.055.866.026.02244,496,896
Feb 06, 20246.016.095.915.975.97236,109,093
Feb 05, 20245.906.055.906.026.02256,760,026
Feb 02, 20245.855.995.835.895.89226,500,348
Feb 01, 20245.915.955.835.855.85194,321,081
Jan 31, 20245.906.035.885.965.96179,230,296
Jan 30, 20245.896.045.885.935.93213,898,889
Jan 29, 20245.796.125.775.935.93301,866,280
Jan 26, 20245.875.875.695.825.82273,291,993
Jan 25, 20245.505.895.485.895.89293,126,073
Jan 24, 20245.285.465.285.465.46172,565,893
Jan 23, 20245.295.315.175.285.28155,539,928
Jan 22, 20245.345.395.255.295.29182,016,422
Jan 19, 20245.295.385.245.355.35168,814,689
Jan 18, 20245.385.385.155.315.31253,885,367
Jan 17, 20245.425.455.365.365.36111,009,958
Jan 16, 20245.425.465.385.435.4399,165,213
Jan 15, 20245.365.435.335.425.42100,975,920
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...