China Petroleum & Chemical Corporation (SHA:600028)
China
· Delayed Price · Currency is CNY 5.96
-0.01 (-0.17%)
At close: Dec 5, 2025
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | -0.17% | 120,227,800 |
| Dec 4, 2025 | 5.96 | 6.02 | 5.93 | 5.97 | 5.97 | 0.34% | 104,172,000 |
| Dec 3, 2025 | 5.94 | 5.98 | 5.88 | 5.95 | 5.95 | -0.50% | 100,927,900 |
| Dec 2, 2025 | 5.85 | 6.00 | 5.83 | 5.98 | 5.98 | 2.22% | 152,403,000 |
| Dec 1, 2025 | 5.77 | 5.86 | 5.76 | 5.85 | 5.85 | 1.21% | 120,924,500 |
| Nov 28, 2025 | 5.80 | 5.81 | 5.74 | 5.78 | 5.78 | -0.52% | 100,999,100 |
| Nov 27, 2025 | 5.73 | 5.86 | 5.68 | 5.81 | 5.81 | 1.22% | 136,740,800 |
| Nov 26, 2025 | 5.80 | 5.85 | 5.72 | 5.74 | 5.74 | -1.03% | 122,869,300 |
| Nov 25, 2025 | 5.85 | 5.85 | 5.73 | 5.80 | 5.80 | -0.68% | 151,352,100 |
| Nov 24, 2025 | 5.99 | 6.03 | 5.80 | 5.84 | 5.84 | -2.18% | 199,472,400 |
| Nov 21, 2025 | 6.05 | 6.09 | 5.93 | 5.97 | 5.97 | -1.32% | 257,512,700 |
| Nov 20, 2025 | 6.00 | 6.14 | 6.00 | 6.05 | 6.05 | - | 274,194,900 |
| Nov 19, 2025 | 5.81 | 6.09 | 5.79 | 6.05 | 6.05 | 4.31% | 429,601,100 |
| Nov 18, 2025 | 5.77 | 5.83 | 5.76 | 5.80 | 5.80 | 0.35% | 140,084,900 |
| Nov 17, 2025 | 5.75 | 5.80 | 5.70 | 5.78 | 5.78 | 1.23% | 193,460,600 |
| Nov 14, 2025 | 5.69 | 5.74 | 5.68 | 5.71 | 5.71 | 0.53% | 121,113,700 |
| Nov 13, 2025 | 5.68 | 5.71 | 5.63 | 5.68 | 5.68 | -0.53% | 131,356,800 |
| Nov 12, 2025 | 5.70 | 5.74 | 5.68 | 5.71 | 5.71 | 0.71% | 133,576,000 |
| Nov 11, 2025 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | 0.18% | 108,928,800 |
| Nov 10, 2025 | 5.62 | 5.68 | 5.61 | 5.66 | 5.66 | 0.89% | 134,139,100 |
| Nov 7, 2025 | 5.56 | 5.63 | 5.55 | 5.61 | 5.61 | 1.08% | 150,263,900 |
| Nov 6, 2025 | 5.54 | 5.60 | 5.52 | 5.55 | 5.55 | - | 108,510,600 |
| Nov 5, 2025 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | -0.54% | 97,329,470 |
| Nov 4, 2025 | 5.58 | 5.62 | 5.56 | 5.58 | 5.58 | 0.18% | 164,460,000 |
| Nov 3, 2025 | 5.47 | 5.59 | 5.47 | 5.57 | 5.57 | 1.83% | 183,279,400 |
| Oct 31, 2025 | 5.53 | 5.53 | 5.43 | 5.47 | 5.47 | -1.08% | 182,383,200 |
| Oct 30, 2025 | 5.53 | 5.58 | 5.51 | 5.53 | 5.53 | 0.18% | 126,537,300 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.51 | 5.52 | 5.52 | -0.72% | 91,682,050 |
| Oct 28, 2025 | 5.58 | 5.60 | 5.54 | 5.56 | 5.56 | -0.36% | 110,553,400 |
| Oct 27, 2025 | 5.52 | 5.63 | 5.50 | 5.58 | 5.58 | 0.72% | 173,741,900 |
| Oct 24, 2025 | 5.58 | 5.58 | 5.51 | 5.54 | 5.54 | -0.36% | 127,615,500 |
| Oct 23, 2025 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | 1.09% | 165,957,000 |
| Oct 22, 2025 | 5.46 | 5.51 | 5.45 | 5.50 | 5.50 | 0.73% | 137,824,200 |
| Oct 21, 2025 | 5.47 | 5.49 | 5.44 | 5.46 | 5.46 | -0.18% | 130,529,200 |
| Oct 20, 2025 | 5.43 | 5.48 | 5.37 | 5.47 | 5.47 | 1.11% | 143,991,900 |
| Oct 17, 2025 | 5.44 | 5.49 | 5.41 | 5.41 | 5.41 | -0.73% | 151,270,400 |
| Oct 16, 2025 | 5.39 | 5.46 | 5.38 | 5.45 | 5.45 | 1.11% | 152,596,000 |
| Oct 15, 2025 | 5.41 | 5.44 | 5.37 | 5.39 | 5.39 | -0.55% | 130,582,300 |
| Oct 14, 2025 | 5.36 | 5.42 | 5.33 | 5.42 | 5.42 | 1.12% | 176,925,500 |
| Oct 13, 2025 | 5.30 | 5.40 | 5.27 | 5.36 | 5.36 | -0.19% | 200,336,800 |
| Oct 10, 2025 | 5.34 | 5.40 | 5.33 | 5.37 | 5.37 | 0.19% | 128,243,400 |
| Oct 9, 2025 | 5.29 | 5.37 | 5.27 | 5.36 | 5.36 | 1.32% | 146,386,000 |
| Sep 30, 2025 | 5.30 | 5.31 | 5.28 | 5.29 | 5.29 | -0.38% | 82,918,170 |
| Sep 29, 2025 | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.75% | 156,882,300 |
| Sep 26, 2025 | 5.36 | 5.37 | 5.33 | 5.35 | 5.35 | - | 89,379,000 |
| Sep 25, 2025 | 5.36 | 5.37 | 5.32 | 5.35 | 5.35 | -0.19% | 89,457,560 |
| Sep 24, 2025 | 5.36 | 5.41 | 5.33 | 5.36 | 5.36 | - | 113,385,400 |
| Sep 23, 2025 | 5.32 | 5.38 | 5.27 | 5.36 | 5.36 | 0.75% | 142,495,800 |
| Sep 22, 2025 | 5.36 | 5.37 | 5.31 | 5.32 | 5.32 | -0.75% | 111,487,600 |
| Sep 19, 2025 | 5.39 | 5.40 | 5.35 | 5.36 | 5.36 | -0.74% | 130,703,800 |
| Sep 18, 2025 | 5.48 | 5.49 | 5.39 | 5.40 | 5.40 | -1.64% | 162,547,800 |
| Sep 17, 2025 | 5.49 | 5.49 | 5.43 | 5.49 | 5.49 | 0.18% | 151,049,900 |
| Sep 16, 2025 | 5.52 | 5.54 | 5.46 | 5.48 | 5.48 | -0.72% | 140,601,600 |
| Sep 15, 2025 | 5.53 | 5.55 | 5.49 | 5.52 | 5.52 | -0.18% | 145,637,600 |
| Sep 12, 2025 | 5.55 | 5.58 | 5.52 | 5.53 | 5.53 | -1.78% | 161,464,800 |
| Sep 11, 2025 | 5.62 | 5.64 | 5.55 | 5.63 | 5.54 | 0.36% | 218,933,600 |
| Sep 10, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.52 | -0.88% | 184,706,200 |
| Sep 9, 2025 | 5.70 | 5.72 | 5.64 | 5.66 | 5.57 | -0.35% | 146,317,700 |
| Sep 8, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.59 | -0.18% | 143,184,500 |
| Sep 5, 2025 | 5.74 | 5.77 | 5.66 | 5.69 | 5.60 | -1.56% | 182,491,000 |
| Sep 4, 2025 | 5.73 | 5.83 | 5.63 | 5.78 | 5.69 | 0.52% | 305,151,100 |
| Sep 3, 2025 | 5.82 | 5.84 | 5.73 | 5.75 | 5.66 | -1.03% | 156,482,200 |
| Sep 2, 2025 | 5.70 | 5.82 | 5.70 | 5.81 | 5.72 | 1.93% | 276,373,700 |
| Sep 1, 2025 | 5.72 | 5.74 | 5.66 | 5.70 | 5.61 | -0.18% | 138,788,000 |
| Aug 29, 2025 | 5.76 | 5.84 | 5.70 | 5.71 | 5.62 | -0.87% | 246,667,800 |
| Aug 28, 2025 | 5.74 | 5.79 | 5.71 | 5.76 | 5.67 | 0.35% | 143,979,500 |
| Aug 27, 2025 | 5.81 | 5.85 | 5.74 | 5.74 | 5.65 | -1.37% | 157,792,400 |
| Aug 26, 2025 | 5.84 | 5.88 | 5.80 | 5.82 | 5.73 | -0.34% | 153,399,000 |
| Aug 25, 2025 | 5.83 | 5.86 | 5.79 | 5.84 | 5.75 | 0.17% | 169,773,300 |
| Aug 22, 2025 | 5.83 | 5.86 | 5.76 | 5.83 | 5.74 | -0.51% | 191,226,200 |
| Aug 21, 2025 | 5.72 | 5.87 | 5.71 | 5.86 | 5.77 | 2.45% | 292,798,300 |
| Aug 20, 2025 | 5.67 | 5.73 | 5.64 | 5.72 | 5.63 | 0.88% | 142,599,300 |
| Aug 19, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.58 | -0.18% | 90,513,090 |
| Aug 18, 2025 | 5.69 | 5.71 | 5.67 | 5.68 | 5.59 | - | 138,623,000 |
| Aug 15, 2025 | 5.69 | 5.70 | 5.65 | 5.68 | 5.59 | -0.18% | 131,995,600 |
| Aug 14, 2025 | 5.73 | 5.76 | 5.68 | 5.69 | 5.60 | -0.52% | 101,427,300 |
| Aug 13, 2025 | 5.74 | 5.77 | 5.71 | 5.72 | 5.63 | -0.69% | 103,922,200 |
| Aug 12, 2025 | 5.68 | 5.79 | 5.68 | 5.76 | 5.67 | 1.41% | 152,238,000 |
| Aug 11, 2025 | 5.74 | 5.76 | 5.68 | 5.68 | 5.59 | -1.05% | 121,133,800 |
| Aug 8, 2025 | 5.72 | 5.79 | 5.71 | 5.74 | 5.65 | 0.17% | 99,553,890 |
| Aug 7, 2025 | 5.71 | 5.74 | 5.68 | 5.73 | 5.64 | 0.35% | 108,643,400 |
| Aug 6, 2025 | 5.70 | 5.73 | 5.68 | 5.71 | 5.62 | - | 99,592,080 |
| Aug 5, 2025 | 5.65 | 5.72 | 5.65 | 5.71 | 5.62 | 1.06% | 123,519,800 |
| Aug 4, 2025 | 5.66 | 5.67 | 5.60 | 5.65 | 5.56 | -0.70% | 166,090,300 |
| Aug 1, 2025 | 5.91 | 5.93 | 5.67 | 5.69 | 5.60 | -5.32% | 408,484,100 |
| Jul 31, 2025 | 6.04 | 6.06 | 5.90 | 6.01 | 5.92 | - | 182,390,700 |
| Jul 30, 2025 | 5.92 | 6.05 | 5.91 | 6.01 | 5.92 | 1.86% | 156,049,200 |
| Jul 29, 2025 | 5.87 | 5.93 | 5.86 | 5.90 | 5.81 | 0.34% | 100,202,200 |
| Jul 28, 2025 | 5.96 | 5.97 | 5.87 | 5.88 | 5.79 | -1.34% | 140,310,300 |
| Jul 25, 2025 | 5.98 | 6.08 | 5.96 | 5.96 | 5.87 | -0.33% | 165,650,000 |
| Jul 24, 2025 | 6.02 | 6.04 | 5.96 | 5.98 | 5.89 | -0.66% | 180,612,800 |
| Jul 23, 2025 | 6.06 | 6.08 | 6.01 | 6.02 | 5.93 | -0.17% | 220,758,800 |
| Jul 22, 2025 | 5.92 | 6.05 | 5.91 | 6.03 | 5.94 | 1.86% | 276,282,800 |
| Jul 21, 2025 | 5.81 | 5.94 | 5.80 | 5.92 | 5.83 | 1.72% | 204,451,700 |
| Jul 18, 2025 | 5.75 | 5.83 | 5.74 | 5.82 | 5.73 | 1.57% | 147,229,500 |
| Jul 17, 2025 | 5.76 | 5.77 | 5.72 | 5.73 | 5.64 | -0.52% | 93,167,050 |
| Jul 16, 2025 | 5.76 | 5.79 | 5.74 | 5.76 | 5.67 | - | 76,287,420 |
| Jul 15, 2025 | 5.76 | 5.79 | 5.72 | 5.76 | 5.67 | -0.17% | 109,590,300 |
| Jul 14, 2025 | 5.73 | 5.80 | 5.73 | 5.77 | 5.68 | 1.05% | 140,146,900 |
| Jul 11, 2025 | 5.77 | 5.85 | 5.71 | 5.71 | 5.62 | -0.87% | 265,997,400 |