China Petroleum & Chemical Corporation (SHA:600028)
China
· Delayed Price · Currency is CNY 6.88
-0.15 (-2.13%)
At close: Mar 6, 2026
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.94 | 7.00 | 6.74 | 6.88 | 6.88 | -2.13% | 575,186,400 |
| Mar 5, 2026 | 7.25 | 7.30 | 6.86 | 7.03 | 7.03 | -5.00% | 764,715,992 |
| Mar 4, 2026 | 8.10 | 8.11 | 7.04 | 7.40 | 7.40 | -5.37% | 1,233,814,000 |
| Mar 3, 2026 | 7.15 | 7.82 | 7.15 | 7.82 | 7.82 | 9.99% | 1,502,438,000 |
| Mar 2, 2026 | 6.80 | 7.11 | 6.55 | 7.11 | 7.11 | 10.06% | 1,088,572,035 |
| Feb 27, 2026 | 6.50 | 6.53 | 6.43 | 6.46 | 6.46 | -0.46% | 105,662,200 |
| Feb 26, 2026 | 6.50 | 6.57 | 6.46 | 6.49 | 6.49 | -0.46% | 135,474,100 |
| Feb 25, 2026 | 6.57 | 6.70 | 6.50 | 6.52 | 6.52 | -0.91% | 238,166,297 |
| Feb 24, 2026 | 6.47 | 6.64 | 6.47 | 6.58 | 6.58 | 3.30% | 237,543,700 |
| Feb 13, 2026 | 6.53 | 6.55 | 6.34 | 6.37 | 6.37 | -3.48% | 231,888,770 |
| Feb 12, 2026 | 6.53 | 6.68 | 6.49 | 6.60 | 6.60 | 0.92% | 186,121,400 |
| Feb 11, 2026 | 6.47 | 6.55 | 6.40 | 6.54 | 6.54 | 1.24% | 166,308,400 |
| Feb 10, 2026 | 6.51 | 6.55 | 6.44 | 6.46 | 6.46 | -0.62% | 164,065,500 |
| Feb 9, 2026 | 6.50 | 6.58 | 6.45 | 6.50 | 6.50 | - | 162,428,940 |
| Feb 6, 2026 | 6.30 | 6.52 | 6.30 | 6.50 | 6.50 | 1.56% | 221,068,100 |
| Feb 5, 2026 | 6.51 | 6.57 | 6.31 | 6.40 | 6.40 | -1.54% | 216,957,900 |
| Feb 4, 2026 | 6.35 | 6.54 | 6.31 | 6.50 | 6.50 | 3.17% | 244,684,600 |
| Feb 3, 2026 | 6.37 | 6.39 | 6.23 | 6.30 | 6.30 | -1.25% | 200,208,000 |
| Feb 2, 2026 | 6.40 | 6.57 | 6.31 | 6.38 | 6.38 | -2.00% | 287,400,000 |
| Jan 30, 2026 | 6.45 | 6.59 | 6.36 | 6.51 | 6.51 | 1.09% | 307,410,900 |
| Jan 29, 2026 | 6.45 | 6.52 | 6.29 | 6.44 | 6.44 | 0.63% | 441,549,500 |
| Jan 28, 2026 | 6.43 | 6.58 | 6.35 | 6.40 | 6.40 | 0.47% | 484,459,904 |
| Jan 27, 2026 | 6.39 | 6.52 | 6.34 | 6.37 | 6.37 | -0.16% | 262,942,700 |
| Jan 26, 2026 | 6.18 | 6.47 | 6.17 | 6.38 | 6.38 | 3.74% | 432,197,500 |
| Jan 23, 2026 | 6.21 | 6.28 | 6.11 | 6.15 | 6.15 | -0.97% | 258,408,800 |
| Jan 22, 2026 | 5.98 | 6.22 | 5.97 | 6.21 | 6.21 | 4.19% | 449,046,100 |
| Jan 21, 2026 | 6.02 | 6.03 | 5.93 | 5.96 | 5.96 | -0.83% | 204,694,900 |
| Jan 20, 2026 | 5.92 | 6.05 | 5.90 | 6.01 | 6.01 | 1.35% | 227,966,000 |
| Jan 19, 2026 | 5.82 | 5.94 | 5.80 | 5.93 | 5.93 | 1.54% | 194,248,900 |
| Jan 16, 2026 | 5.93 | 5.95 | 5.82 | 5.84 | 5.84 | -1.85% | 216,419,100 |
| Jan 15, 2026 | 5.94 | 6.01 | 5.92 | 5.95 | 5.95 | -0.34% | 186,817,300 |
| Jan 14, 2026 | 5.97 | 6.02 | 5.93 | 5.97 | 5.97 | - | 252,427,837 |
| Jan 13, 2026 | 5.95 | 6.02 | 5.93 | 5.97 | 5.97 | - | 250,550,700 |
| Jan 12, 2026 | 6.10 | 6.10 | 5.90 | 5.97 | 5.97 | -3.08% | 426,677,000 |
| Jan 9, 2026 | 6.68 | 6.68 | 6.10 | 6.16 | 6.16 | 1.48% | 689,393,500 |
| Jan 8, 2026 | 6.12 | 6.13 | 6.02 | 6.07 | 6.07 | -0.49% | 106,491,135 |
| Jan 7, 2026 | 6.14 | 6.19 | 6.07 | 6.10 | 6.10 | -1.29% | 142,285,900 |
| Jan 6, 2026 | 6.10 | 6.22 | 6.01 | 6.18 | 6.18 | 1.48% | 173,076,400 |
| Jan 5, 2026 | 6.20 | 6.25 | 5.98 | 6.09 | 6.09 | -1.46% | 222,368,800 |
| Dec 31, 2025 | 6.16 | 6.25 | 6.14 | 6.18 | 6.18 | 0.32% | 158,487,900 |
| Dec 30, 2025 | 5.99 | 6.24 | 5.96 | 6.16 | 6.16 | 2.67% | 268,997,200 |
| Dec 29, 2025 | 5.79 | 6.04 | 5.77 | 6.00 | 6.00 | 3.63% | 233,593,838 |
| Dec 26, 2025 | 5.85 | 5.86 | 5.78 | 5.79 | 5.79 | -1.03% | 97,182,460 |
| Dec 25, 2025 | 5.91 | 5.94 | 5.83 | 5.85 | 5.85 | -1.02% | 83,280,693 |
| Dec 24, 2025 | 5.90 | 5.95 | 5.85 | 5.91 | 5.91 | -0.17% | 135,937,800 |
| Dec 23, 2025 | 5.87 | 5.95 | 5.83 | 5.92 | 5.92 | 0.85% | 147,848,000 |
| Dec 22, 2025 | 5.90 | 5.91 | 5.83 | 5.87 | 5.87 | -0.34% | 119,801,100 |
| Dec 19, 2025 | 5.93 | 5.97 | 5.87 | 5.89 | 5.89 | -0.67% | 117,270,400 |
| Dec 18, 2025 | 5.88 | 5.97 | 5.82 | 5.93 | 5.93 | 1.54% | 112,933,100 |
| Dec 17, 2025 | 5.81 | 5.90 | 5.78 | 5.84 | 5.84 | 0.34% | 118,090,800 |
| Dec 16, 2025 | 5.79 | 5.84 | 5.68 | 5.82 | 5.82 | 0.34% | 143,645,300 |
| Dec 15, 2025 | 5.75 | 5.83 | 5.72 | 5.80 | 5.80 | 0.35% | 96,384,100 |
| Dec 12, 2025 | 5.80 | 5.80 | 5.73 | 5.78 | 5.78 | -0.69% | 150,497,800 |
| Dec 11, 2025 | 5.87 | 5.88 | 5.75 | 5.82 | 5.82 | -0.68% | 108,980,700 |
| Dec 10, 2025 | 5.91 | 5.93 | 5.84 | 5.86 | 5.86 | -1.18% | 93,054,792 |
| Dec 9, 2025 | 5.96 | 5.97 | 5.88 | 5.93 | 5.93 | -0.50% | 108,641,700 |
| Dec 8, 2025 | 5.96 | 6.01 | 5.90 | 5.96 | 5.96 | - | 111,802,700 |
| 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 |