China Petroleum & Chemical Corporation (SNPMF)
OTCMKTS
· Delayed Price · Currency is USD
0.557
+0.019 (3.54%)
At close: Dec 4, 2025
SNPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.55% | 1,000 |
| Dec 2, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | 0.43% | 40,835 |
| Dec 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.53% | 270,000 |
| Nov 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.58% | 60,000 |
| Nov 25, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.45% | 20,100 |
| Nov 24, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -2.65% | 20,400 |
| Nov 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | 10,000 |
| Nov 20, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 2,175 |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.70% | 24,995 |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.04% | 8,000 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.20% | 2,500 |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.68% | 8,400 |
| Nov 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 40,000 |
| Nov 10, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 6.61% | 31,769 |
| Nov 7, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.98% | 8,080 |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.73% | 1,504 |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.47% | 1,000 |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 6.30% | 300 |
| Oct 30, 2025 | 0.53 | 0.56 | 0.49 | 0.49 | 0.49 | -3.86% | 827 |
| Oct 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -4.11% | 1,400 |
| Oct 28, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | -0.34% | 9,877 |
| Oct 27, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.55% | 22,600 |
| Oct 24, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 1.01% | 40,900 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.44% | 3,200 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -1.20% | 23,052 |
| Oct 21, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -5.66% | 200 |
| Oct 20, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 9.28% | 63,360 |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.37% | 291,000 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.64% | 32,500 |
| Oct 14, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -2.91% | 24,000 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 3.00% | 99,194 |
| Oct 9, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | - | 34,010 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -5.30% | 117,310 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.54% | 1,070 |
| Oct 6, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 3.48% | 23,351 |
| Oct 3, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 0.50% | 6,300 |
| Oct 2, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -0.91% | 1,869 |
| Oct 1, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.06% | 25,000 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -2.86% | 29,202 |
| Sep 29, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 2.94% | 27,687 |
| Sep 25, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.67% | 50,000 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.27% | 2,010 |
| Sep 23, 2025 | 0.48 | 0.55 | 0.48 | 0.52 | 0.52 | 0.71% | 1,948 |
| Sep 22, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | -3.70% | 3,083 |
| Sep 18, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | - | 11,300 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 23,340 |
| Sep 12, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -6.74% | 6,210 |
| Sep 11, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 9.04% | 50,040 |
| Sep 9, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.64% | 12,144 |
| Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.00% | 2,000 |
| Sep 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.56% | 2,000 |
| Sep 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.26% | 265 |
| Sep 3, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -3.50% | 294,325 |
| Sep 2, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 1.66% | 6,210 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 11,000 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.65% | 7,160 |
| Aug 27, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 8.26% | 1,800 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -8.13% | 41,333 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | 5.20% | 2,400 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.09% | 30,000 |
| Aug 19, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.71% | 20,250 |
| Aug 15, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.45% | 75,669 |
| Aug 13, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.09% | 3,300 |
| Aug 12, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 6.09% | 18,250 |
| Aug 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -8.93% | 1,100 |
| Aug 8, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 13.46% | 23,300 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | 3.36% | 2,800 |
| Aug 5, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.87% | 1,586 |
| Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.66% | 3,770 |
| Aug 1, 2025 | 0.55 | 0.56 | 0.51 | 0.56 | 0.56 | -3.02% | 14,400 |
| Jul 30, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | 2.25% | 28,900 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.41% | 1,755 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.20% | 1,308 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.56% | 50,700 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 80,010 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.44% | 10,700 |
| Jul 21, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 16.73% | 104,903 |
| Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.13% | 1,000 |
| Jul 16, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -2.57% | 5,100 |
| Jul 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.67% | 2,201 |
| Jul 9, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 1.58% | 5,000 |
| Jul 8, 2025 | 0.57 | 0.57 | 0.51 | 0.53 | 0.53 | -0.64% | 4,954 |
| Jul 7, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 2.88% | 26,300 |
| Jul 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,360 |
| Jun 30, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | - | 1,240 |
| Jun 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,300 |
| Jun 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 5,000 |
| Jun 24, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.34% | 701 |
| Jun 23, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | 1.18% | 3,199 |
| Jun 20, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.27% | 95,700 |
| Jun 18, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -5.16% | 29,315 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.44% | 1,200 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.66% | 28,500 |
| Jun 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.99% | 1,500 |
| Jun 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.00% | 2,900 |
| Jun 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | 17,500 |
| Jun 5, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 0.90% | 350 |
| Jun 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 44,545 |