China Petroleum & Chemical Corporation (FRA:CHU)
Germany
· Delayed Price · Currency is EUR 0.493
+0.004 (0.80%)
At close: Dec 5, 2025
FRA:CHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 16,370 |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | 3,000 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Oct 6, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.75% | 240,000 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.33% | - |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.65% | 6,000 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.55% | - |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.26% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.34% | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.50% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.60% | - |
| Sep 24, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -0.51% | 52,000 |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42% | 138,610 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.11% | 117,200 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.72% | 5,800 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.87% | 3,000 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 1,000 |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.55% | 750 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.53% | - |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.56% | 2,500 |
| Sep 11, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 20,518 |
| Sep 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.61% | 7,745 |
| Sep 9, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.88% | 2,000 |
| Sep 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.31% | 83,684 |
| Sep 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 10,000 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.53% | 12,500 |
| Sep 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.45 | -2.47% | 3,500 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 2.01% | 500 |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.53% | - |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.84% | - |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.25% | - |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.58% | - |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.00% | - |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.83% | - |
| Aug 22, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | -1.63% | 10,000 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 3.20% | 10,000 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.46 | -0.04% | 4,900 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | - |
| Aug 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | -1.10% | 155,000 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.56% | - |
| Aug 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -0.12% | - |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.33% | - |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.15% | - |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 0.68% | - |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.42% | 10,000 |
| Aug 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.47 | 1.57% | 10,000 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -2.54% | - |
| Aug 5, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.47 | -0.21% | 50,000 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.82% | 8,086 |
| Aug 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.48 | -3.77% | 500 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.74% | - |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 2.27% | 9,980 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 3.74% | 2,035 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -2.32% | - |
| Jul 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -2.94% | - |
| Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 2.49% | 7,300 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -1.47% | 300 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.49 | 2.96% | 17,440 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.48 | 4.34% | 7,000 |