China Petroleum & Chemical Corporation Class A 600028
SSE · China · Energy Minerals
CNY 5.28+0.10 (+1.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.28 | 0.00% | CNY 5.21 | CNY 5.30 | CNY 5.18 | 209.97M |
| 2026-09-29 | CNY 5.28 | -2.40% | CNY 5.37 | CNY 5.42 | CNY 5.26 | 206.81M |
| 2026-09-28 | CNY 5.41 | +1.69% | CNY 5.32 | CNY 5.42 | CNY 5.28 | 226.13M |
| 2026-09-24 | CNY 5.32 | +0.57% | CNY 5.30 | CNY 5.35 | CNY 5.27 | 173.13M |
| 2026-09-23 | CNY 5.29 | -0.38% | CNY 5.29 | CNY 5.38 | CNY 5.27 | 195.00M |
| 2026-09-22 | CNY 5.31 | +0.19% | CNY 5.27 | CNY 5.34 | CNY 5.18 | 281.96M |
| 2026-09-21 | CNY 5.30 | +2.71% | CNY 5.14 | CNY 5.30 | CNY 5.12 | 234.51M |
| 2026-09-18 | CNY 5.16 | +0.39% | CNY 5.13 | CNY 5.17 | CNY 5.10 | 182.35M |
| 2026-09-17 | CNY 5.14 | -1.34% | CNY 5.16 | CNY 5.20 | CNY 5.09 | 186.38M |
| 2026-09-16 | CNY 5.21 | -1.51% | CNY 5.29 | CNY 5.31 | CNY 5.16 | 196.40M |
| 2026-09-15 | CNY 5.29 | -1.49% | CNY 5.39 | CNY 5.39 | CNY 5.26 | 192.60M |
| 2026-09-14 | CNY 5.37 | -2.72% | CNY 5.54 | CNY 5.59 | CNY 5.36 | 215.56M |
| 2026-09-11 | CNY 5.52 | -0.72% | CNY 5.62 | CNY 5.63 | CNY 5.50 | 228.32M |
| 2026-09-10 | CNY 5.56 | -0.89% | CNY 5.61 | CNY 5.65 | CNY 5.56 | 163.66M |
| 2026-09-09 | CNY 5.61 | +0.36% | CNY 5.58 | CNY 5.65 | CNY 5.53 | 227.66M |
| 2026-09-08 | CNY 5.59 | +4.10% | CNY 5.37 | CNY 5.60 | CNY 5.35 | 317.26M |
| 2026-09-07 | CNY 5.37 | -2.01% | CNY 5.48 | CNY 5.49 | CNY 5.34 | 242.72M |
| 2026-09-04 | CNY 5.48 | +0.55% | CNY 5.45 | CNY 5.52 | CNY 5.43 | 167.56M |
| 2026-09-03 | CNY 5.45 | +0.37% | CNY 5.42 | CNY 5.53 | CNY 5.41 | 190.57M |
| 2026-09-02 | CNY 5.43 | -1.63% | CNY 5.56 | CNY 5.62 | CNY 5.43 | 238.59M |
| 2026-09-01 | CNY 5.52 | +1.10% | CNY 5.45 | CNY 5.55 | CNY 5.42 | 248.20M |
| 2026-08-31 | CNY 5.46 | 0.00% | CNY 5.49 | CNY 5.50 | CNY 5.41 | 234.60M |
| 2026-08-28 | CNY 5.46 | +3.21% | CNY 5.30 | CNY 5.48 | CNY 5.29 | 323.85M |
| 2026-08-27 | CNY 5.29 | -0.75% | CNY 5.33 | CNY 5.35 | CNY 5.25 | 169.07M |
| 2026-08-26 | CNY 5.33 | -0.56% | CNY 5.29 | CNY 5.36 | CNY 5.27 | 230.46M |
| 2026-08-25 | CNY 5.36 | +0.56% | CNY 5.33 | CNY 5.40 | CNY 5.31 | 302.57M |
| 2026-08-24 | CNY 5.33 | +4.51% | CNY 5.11 | CNY 5.35 | CNY 5.10 | 599.81M |
| 2026-08-21 | CNY 5.10 | -0.78% | CNY 5.14 | CNY 5.19 | CNY 5.07 | 210.26M |
| 2026-08-20 | CNY 5.14 | -0.39% | CNY 5.14 | CNY 5.20 | CNY 5.08 | 189.38M |
| 2026-08-19 | CNY 5.16 | +1.98% | CNY 5.07 | CNY 5.16 | CNY 5.06 | 321.96M |
| 2026-08-18 | CNY 5.06 | +1.00% | CNY 5.03 | CNY 5.08 | CNY 5.01 | 160.25M |
| 2026-08-17 | CNY 5.01 | +0.20% | CNY 5.00 | CNY 5.03 | CNY 4.98 | 137.19M |
| 2026-08-14 | CNY 5.00 | +0.20% | CNY 4.98 | CNY 5.03 | CNY 4.94 | 159.49M |
| 2026-08-13 | CNY 4.99 | -1.19% | CNY 5.03 | CNY 5.05 | CNY 4.97 | 199.04M |
| 2026-08-12 | CNY 5.05 | -1.17% | CNY 5.10 | CNY 5.11 | CNY 5.04 | 161.41M |
| 2026-08-11 | CNY 5.11 | -0.20% | CNY 5.15 | CNY 5.21 | CNY 5.10 | 217.24M |
| 2026-08-10 | CNY 5.12 | +0.39% | CNY 5.09 | CNY 5.17 | CNY 5.08 | 206.89M |
| 2026-08-07 | CNY 5.10 | +0.39% | CNY 5.08 | CNY 5.14 | CNY 5.06 | 186.49M |
| 2026-08-06 | CNY 5.08 | +2.01% | CNY 4.99 | CNY 5.09 | CNY 4.99 | 272.00M |
| 2026-08-05 | CNY 4.98 | -2.35% | CNY 5.08 | CNY 5.09 | CNY 4.97 | 306.25M |
| 2026-08-04 | CNY 5.10 | -3.41% | CNY 5.26 | CNY 5.27 | CNY 5.08 | 333.25M |
| 2026-08-03 | CNY 5.28 | +0.38% | CNY 5.24 | CNY 5.33 | CNY 5.23 | 218.41M |
| 2026-07-31 | CNY 5.26 | -0.19% | CNY 5.21 | CNY 5.29 | CNY 5.18 | 264.36M |
| 2026-07-30 | CNY 5.27 | +1.93% | CNY 5.19 | CNY 5.27 | CNY 5.18 | 294.09M |
| 2026-07-29 | CNY 5.17 | -0.19% | CNY 5.21 | CNY 5.21 | CNY 5.16 | 210.71M |
| 2026-07-28 | CNY 5.18 | +0.58% | CNY 5.14 | CNY 5.18 | CNY 5.06 | 246.23M |
| 2026-07-27 | CNY 5.15 | -0.77% | CNY 5.13 | CNY 5.18 | CNY 5.09 | 216.50M |
| 2026-07-24 | CNY 5.19 | 0.00% | CNY 5.25 | CNY 5.28 | CNY 5.15 | 264.84M |
| 2026-07-23 | CNY 5.19 | +0.19% | CNY 5.18 | CNY 5.23 | CNY 5.16 | 238.35M |
| 2026-07-22 | CNY 5.18 | +1.17% | CNY 5.15 | CNY 5.18 | CNY 5.07 | 311.85M |
| 2026-07-21 | CNY 5.12 | -2.29% | CNY 5.19 | CNY 5.22 | CNY 5.09 | 402.61M |
| 2026-07-20 | CNY 5.24 | +4.17% | CNY 5.05 | CNY 5.24 | CNY 5.04 | 535.88M |
| 2026-07-17 | CNY 5.03 | +0.80% | CNY 4.99 | CNY 5.07 | CNY 4.97 | 341.60M |
| 2026-07-16 | CNY 4.99 | -0.80% | CNY 5.02 | CNY 5.07 | CNY 4.95 | 222.63M |
| 2026-07-15 | CNY 5.03 | 0.00% | CNY 4.99 | CNY 5.05 | CNY 4.95 | 283.08M |
| 2026-07-14 | CNY 5.03 | +3.07% | CNY 4.91 | CNY 5.04 | CNY 4.89 | 427.35M |
| 2026-07-13 | CNY 4.88 | +2.52% | CNY 4.81 | CNY 4.89 | CNY 4.78 | 356.31M |
| 2026-07-10 | CNY 4.76 | -1.04% | CNY 4.76 | CNY 4.77 | CNY 4.70 | 228.98M |
| 2026-07-09 | CNY 4.81 | -0.41% | CNY 4.83 | CNY 4.87 | CNY 4.77 | 217.15M |
| 2026-07-08 | CNY 4.83 | +0.62% | CNY 4.80 | CNY 4.88 | CNY 4.76 | 245.57M |
| 2026-07-07 | CNY 4.80 | -0.41% | CNY 4.82 | CNY 4.82 | CNY 4.69 | 246.03M |
| 2026-07-06 | CNY 4.82 | +2.55% | CNY 4.70 | CNY 4.84 | CNY 4.67 | 290.68M |
| 2026-07-03 | CNY 4.70 | +2.17% | CNY 4.62 | CNY 4.73 | CNY 4.61 | 292.21M |
| 2026-07-02 | CNY 4.60 | +1.32% | CNY 4.54 | CNY 4.64 | CNY 4.52 | 245.31M |
| 2026-07-01 | CNY 4.54 | +1.79% | CNY 4.46 | CNY 4.57 | CNY 4.43 | 252.56M |
| 2026-06-30 | CNY 4.46 | -3.25% | CNY 4.58 | CNY 4.59 | CNY 4.45 | 260.38M |
| 2026-06-29 | CNY 4.61 | +1.99% | CNY 4.52 | CNY 4.61 | CNY 4.43 | 263.73M |
| 2026-06-26 | CNY 4.52 | -0.66% | CNY 4.58 | CNY 4.59 | CNY 4.45 | 270.68M |
| 2026-06-25 | CNY 4.55 | -2.36% | CNY 4.66 | CNY 4.66 | CNY 4.53 | 274.69M |
| 2026-06-24 | CNY 4.66 | -1.48% | CNY 4.74 | CNY 4.75 | CNY 4.65 | 248.04M |
| 2026-06-23 | CNY 4.73 | -0.84% | CNY 4.75 | CNY 4.90 | CNY 4.72 | 298.85M |
| 2026-06-22 | CNY 4.77 | +1.27% | CNY 4.71 | CNY 4.80 | CNY 4.64 | 258.22M |
| 2026-06-18 | CNY 4.71 | -2.89% | CNY 4.85 | CNY 4.85 | CNY 4.71 | 232.69M |
| 2026-06-17 | CNY 4.85 | -2.41% | CNY 4.88 | CNY 4.91 | CNY 4.83 | 219.63M |
| 2026-06-16 | CNY 4.97 | -0.40% | CNY 5.02 | CNY 5.03 | CNY 4.95 | 244.45M |
| 2026-06-15 | CNY 4.99 | +1.01% | CNY 4.95 | CNY 5.05 | CNY 4.94 | 395.30M |
| 2026-06-12 | CNY 4.94 | +3.13% | CNY 4.77 | CNY 4.95 | CNY 4.76 | 488.06M |
| 2026-06-11 | CNY 4.79 | +0.21% | CNY 4.78 | CNY 4.82 | CNY 4.73 | 206.59M |
| 2026-06-10 | CNY 4.78 | -0.21% | CNY 4.77 | CNY 4.80 | CNY 4.75 | 175.14M |
| 2026-06-09 | CNY 4.79 | -2.24% | CNY 4.87 | CNY 4.88 | CNY 4.77 | 309.49M |
| 2026-06-08 | CNY 4.90 | +0.20% | CNY 4.88 | CNY 4.94 | CNY 4.84 | 317.62M |
| 2026-06-05 | CNY 4.89 | +1.45% | CNY 4.82 | CNY 4.96 | CNY 4.81 | 379.65M |
| 2026-06-04 | CNY 4.82 | -0.82% | CNY 4.84 | CNY 4.89 | CNY 4.82 | 233.30M |
| 2026-06-03 | CNY 4.86 | +0.83% | CNY 4.83 | CNY 4.88 | CNY 4.77 | 346.65M |
| 2026-06-02 | CNY 4.82 | -1.03% | CNY 4.88 | CNY 4.95 | CNY 4.80 | 401.25M |
| 2026-06-01 | CNY 4.87 | +0.41% | CNY 4.84 | CNY 4.89 | CNY 4.80 | 349.24M |
| 2026-05-29 | CNY 4.85 | +0.83% | CNY 4.80 | CNY 4.86 | CNY 4.78 | 330.67M |
| 2026-05-28 | CNY 4.81 | -0.41% | CNY 4.78 | CNY 4.90 | CNY 4.78 | 281.07M |
| 2026-05-27 | CNY 4.83 | -0.82% | CNY 4.86 | CNY 4.86 | CNY 4.73 | 372.56M |
| 2026-05-26 | CNY 4.87 | -1.02% | CNY 4.92 | CNY 4.94 | CNY 4.85 | 324.31M |