China Petroleum & Chemical Corporation (SHA:600028)
China
· Delayed Price · Currency is CNY 5.35
+0.01 (0.19%)
Apr 28, 2026, 3:00 PM CST
SHA:600028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.34 | 5.38 | 5.27 | 5.35 | 5.35 | 0.19% | 342,619,700 |
| Apr 27, 2026 | 5.38 | 5.41 | 5.33 | 5.34 | 5.34 | -0.93% | 210,444,000 |
| Apr 24, 2026 | 5.43 | 5.44 | 5.35 | 5.39 | 5.39 | -1.10% | 235,104,300 |
| Apr 23, 2026 | 5.44 | 5.49 | 5.40 | 5.45 | 5.45 | 0.18% | 352,446,600 |
| Apr 22, 2026 | 5.51 | 5.51 | 5.42 | 5.44 | 5.44 | -1.09% | 241,656,100 |
| Apr 21, 2026 | 5.53 | 5.54 | 5.49 | 5.50 | 5.50 | -0.54% | 192,409,000 |
| Apr 20, 2026 | 5.57 | 5.59 | 5.53 | 5.53 | 5.53 | -0.54% | 235,206,700 |
| Apr 17, 2026 | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -1.77% | 215,457,500 |
| Apr 16, 2026 | 5.67 | 5.68 | 5.64 | 5.66 | 5.66 | -0.53% | 149,625,300 |
| Apr 15, 2026 | 5.76 | 5.77 | 5.68 | 5.69 | 5.69 | -1.56% | 187,819,500 |
| Apr 14, 2026 | 5.80 | 5.81 | 5.76 | 5.78 | 5.78 | -0.86% | 135,035,700 |
| Apr 13, 2026 | 5.85 | 5.86 | 5.77 | 5.83 | 5.83 | 0.34% | 174,104,900 |
| Apr 10, 2026 | 5.83 | 5.84 | 5.81 | 5.81 | 5.81 | -0.51% | 129,726,900 |
| Apr 9, 2026 | 5.89 | 5.94 | 5.82 | 5.84 | 5.84 | -0.85% | 167,923,800 |
| Apr 8, 2026 | 5.80 | 5.90 | 5.76 | 5.89 | 5.89 | -0.34% | 226,362,800 |
| Apr 7, 2026 | 5.85 | 5.92 | 5.79 | 5.91 | 5.91 | 0.85% | 158,303,300 |
| Apr 3, 2026 | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -1.51% | 158,440,400 |
| Apr 2, 2026 | 5.88 | 5.96 | 5.87 | 5.95 | 5.95 | 1.02% | 205,126,100 |
| Apr 1, 2026 | 5.88 | 5.93 | 5.85 | 5.89 | 5.89 | 0.17% | 168,739,300 |
| Mar 31, 2026 | 5.96 | 6.01 | 5.88 | 5.88 | 5.88 | -1.51% | 173,574,500 |
| Mar 30, 2026 | 5.93 | 5.99 | 5.91 | 5.97 | 5.97 | 1.19% | 207,317,100 |
| Mar 27, 2026 | 5.87 | 5.91 | 5.84 | 5.90 | 5.90 | 0.34% | 192,807,100 |
| Mar 26, 2026 | 5.89 | 5.94 | 5.85 | 5.88 | 5.88 | -0.68% | 220,019,700 |
| Mar 25, 2026 | 5.87 | 5.92 | 5.79 | 5.92 | 5.92 | -0.34% | 253,393,100 |
| Mar 24, 2026 | 5.94 | 5.95 | 5.86 | 5.94 | 5.94 | -1.66% | 256,982,200 |
| Mar 23, 2026 | 6.08 | 6.11 | 5.93 | 6.04 | 6.04 | -0.66% | 337,341,300 |
| Mar 20, 2026 | 6.18 | 6.18 | 6.05 | 6.08 | 6.08 | -3.18% | 289,769,800 |
| Mar 19, 2026 | 6.21 | 6.29 | 6.18 | 6.28 | 6.28 | 2.61% | 411,549,700 |
| Mar 18, 2026 | 6.22 | 6.22 | 6.05 | 6.12 | 6.12 | -2.08% | 313,834,400 |
| Mar 17, 2026 | 6.30 | 6.30 | 6.21 | 6.25 | 6.25 | -1.26% | 316,249,200 |
| Mar 16, 2026 | 6.35 | 6.41 | 6.31 | 6.33 | 6.33 | - | 286,421,500 |
| Mar 13, 2026 | 6.49 | 6.51 | 6.31 | 6.33 | 6.33 | -2.01% | 475,963,300 |
| Mar 12, 2026 | 6.56 | 6.59 | 6.43 | 6.46 | 6.46 | -0.77% | 490,966,800 |
| Mar 11, 2026 | 6.50 | 6.54 | 6.40 | 6.51 | 6.51 | -0.76% | 460,143,200 |
| Mar 10, 2026 | 6.50 | 6.62 | 6.47 | 6.56 | 6.56 | -6.29% | 642,551,200 |
| Mar 9, 2026 | 7.45 | 7.45 | 6.94 | 7.00 | 7.00 | 1.74% | 1,077,922,000 |
| 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 |