China Petroleum & Chemical Corporation (FRA:CHU)
Germany
· Delayed Price · Currency is EUR 0.540
-0.025 (-4.42%)
Last updated: Mar 9, 2026, 7:27 PM CET
FRA:CHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | - | -3.72% | 20,000 |
| Mar 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.56% | - |
| Mar 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.46% | 3,300 |
| Mar 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.30% | - |
| Mar 3, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.21% | 1,103 |
| Mar 2, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 4.74% | 3,501 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.51% | 5,000 |
| Feb 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.14% | - |
| Feb 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.47% | - |
| Feb 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | 1,430 |
| Feb 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.27% | - |
| Feb 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.80% | - |
| Feb 19, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.09% | 50,000 |
| Feb 18, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.45% | 1,700 |
| Feb 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.21% | - |
| Feb 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56% | - |
| Feb 13, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -5.54% | 3,261 |
| Feb 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.85% | 9,400 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.05% | - |
| Feb 10, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -2.56% | 35,190 |
| Feb 9, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 2.20% | 18,100 |
| Feb 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.21% | 5,930 |
| Feb 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.14% | - |
| Feb 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.08% | 30,000 |
| Feb 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.61% | - |
| Feb 2, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.76% | 11,000 |
| Jan 30, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -4.08% | 23,130 |
| Jan 29, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.81% | 5,001 |
| Jan 28, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 2.07% | 1,800 |
| Jan 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.14% | 1,000 |
| Jan 26, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.96% | - |
| Jan 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.75% | - |
| Jan 22, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 2.79% | 61,900 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.79% | 4,000 |
| Jan 20, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.32% | 29,600 |
| Jan 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.42% | 2,200 |
| Jan 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.76% | - |
| Jan 15, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.12% | 280,000 |
| Jan 14, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 5.69% | 20,500 |
| Jan 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.80% | - |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.91% | 3,250 |
| Jan 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.35% | - |
| Jan 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.33% | 41,000 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.15% | 1,700 |
| Jan 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.75% | 650 |
| Jan 5, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 0.71% | 33,000 |
| Jan 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.71% | - |
| Dec 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.57% | 200,000 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.49% | - |
| Dec 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.23% | - |
| Dec 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.03% | - |
| Dec 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.22% | - |
| Dec 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.14% | 217,390 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.89% | - |
| Dec 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.84% | - |
| Dec 15, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.10% | 34,084 |
| Dec 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 300 |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.56% | 915 |
| Dec 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.84% | 152,585 |
| Dec 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.24% | 5,000 |
| Dec 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.46% | 1,300 |
| Dec 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.80% | - |
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.25% | - |
| Dec 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -0.18% | 610 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.68% | - |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.18% | - |
| Nov 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.46% | - |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.76% | 50,000 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48% | - |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.75% | - |
| Nov 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.20% | 1,050 |
| Nov 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.89% | 102,000 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.18% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.02% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.23% | 750 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.42% | 18,476 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.59% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.22% | 10,000 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.80% | - |
| Nov 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.02% | 10,500 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.96% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.71% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.60% | 858 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.24% | 1,750 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.64% | 13,000 |
| Oct 31, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.39% | 666 |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.45% | - |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.09% | - |
| Oct 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 13,000 |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | - |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.95% | - |
| Oct 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.04% | 8,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.36% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.63% | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.96% | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.60% | - |
| Oct 16, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.55% | 10,000 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.13% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.40% | - |