Skip to main content

China Petroleum & Chemical Corp (OP: SNPMF )

0.5513 -0.0016 (-0.29%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.5000 0.5250 0.4990 0.5111 27,250 -0.01(-1.54%)
Nov 29, 2023 0.5041 0.5191 0.5041 0.5191 83,600 +0.01(+0.97%)
Nov 28, 2023 0.5041 0.5141 0.5041 0.5141 198,525 -0.01(-1.21%)
Nov 27, 2023 0.5400 0.5400 0.5204 0.5204 16,400 +0.01(+2.04%)
Nov 24, 2023 0.4891 0.5100 0.4891 0.5100 48,200 -0.01(-2.49%)
Nov 22, 2023 0.5490 0.5490 0.5060 0.5230 49,466 -0.01(-1.32%)
Nov 21, 2023 0.5205 0.5300 0.5205 0.5300 22,000 +0.00(+0.00%)
Nov 17, 2023 0.5300 0 +0.02(+3.92%)
Nov 16, 2023 0.5250 0.5250 0.5100 0.5100 23,100 -0.03(-4.67%)
Nov 15, 2023 0.5231 0.5350 0.5231 0.5350 59,100 +0.02(+3.18%)
Nov 14, 2023 0.5213 0.5250 0.5147 0.5185 51,654 +0.00(+0.43%)
Nov 13, 2023 0.5000 0.5200 0.5000 0.5163 25,320 +0.03(+5.37%)
Nov 10, 2023 0.5075 0.5075 0.4900 0.4900 23,400 -0.02(-3.92%)
Nov 09, 2023 0.5100 0.5100 0.5100 0.5100 303,320 +0.01(+1.39%)
Nov 08, 2023 0.5101 0.5101 0.4960 0.5030 111,700 -0.01(-1.08%)
Nov 07, 2023 0.5100 0.5100 0.5085 0.5085 43,200 -0.01(-1.36%)
Nov 06, 2023 0.5032 0.5250 0.5032 0.5155 124,000 -0.00(-0.87%)
Nov 03, 2023 0.5250 0.5250 0.5200 0.5200 26,929 +0.00(+0.00%)
Nov 01, 2023 0.5200 0 +0.01(+1.31%)
Oct 31, 2023 0.4951 0.5133 0.4951 0.5133 1,950 +0.01(+2.21%)
Oct 30, 2023 0.5022 0.5161 0.5022 0.5022 10,080 -0.02(-3.42%)
Oct 27, 2023 0.5107 0.5200 0.5107 0.5200 579,700 +0.01(+1.96%)
Oct 26, 2023 0.5100 0.5100 0.5100 0.5100 10,000 -0.00(-0.18%)
Oct 25, 2023 0.4970 0.5109 0.4970 0.5109 4,500 -0.01(-2.50%)
Oct 24, 2023 0.5240 0.5240 0.5150 0.5240 75,100 +0.01(+1.49%)
Oct 23, 2023 0.5200 0.5316 0.5163 0.5163 172,063 -0.00(-0.71%)
Oct 20, 2023 0.5011 0.5277 0.5011 0.5200 15,025 -0.02(-3.04%)
Oct 17, 2023 0.5363 0 +0.01(+1.19%)
Oct 16, 2023 0.5300 0.5300 0.5300 0.5300 42,912 +0.01(+1.92%)
Oct 13, 2023 0.5128 0.5200 0.5128 0.5200 5,990 -0.01(-1.89%)
Oct 12, 2023 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Oct 11, 2023 0.5300 0.5300 0.5300 0.5300 35,000 +0.01(+1.92%)
Oct 10, 2023 0.5125 0.5300 0.5125 0.5200 81,500 +0.00(+0.58%)
Oct 09, 2023 0.5170 0.5170 0.5170 0.5170 995 -0.00(-0.17%)
Oct 06, 2023 0.5300 0.5300 0.4957 0.5179 12,795 -0.00(-0.40%)
Oct 05, 2023 0.5209 0.5318 0.5100 0.5200 101,172 +0.00(+0.81%)
Oct 04, 2023 0.5158 0.5180 0.5100 0.5158 27,200 -0.00(-0.90%)
Oct 03, 2023 0.5205 0.5205 0.5205 0.5205 50,000 -0.02(-3.63%)
Oct 02, 2023 0.5401 0.5555 0.5401 0.5401 5,533 -0.01(-2.46%)
Sep 29, 2023 0.5336 0.5537 0.5293 0.5537 81,000 +0.01(+2.20%)
Sep 27, 2023 0.5418 0 +0.01(+2.15%)
Sep 26, 2023 0.5304 0.5304 0.5304 0.5304 2,235 -0.03(-4.88%)
Sep 21, 2023 0.5576 0 -0.01(-2.00%)
Sep 20, 2023 0.5316 0.5700 0.5316 0.5690 101,677 +0.03(+5.10%)
Sep 19, 2023 0.5300 0.5535 0.5300 0.5414 31,200 +0.01(+1.01%)
Sep 18, 2023 0.5450 0.5600 0.5300 0.5360 554,536 -0.01(-2.01%)
Sep 15, 2023 0.5416 0.5470 0.5237 0.5470 15,637 +0.01(+2.19%)
Sep 14, 2023 0.5500 0.5500 0.5353 0.5353 25,431 +0.00(+0.62%)
Sep 13, 2023 0.5364 0.5364 0.5320 0.5320 12,800 -0.02(-3.57%)
Sep 12, 2023 0.5300 0.5567 0.5210 0.5517 48,838 +0.00(+0.33%)
Sep 11, 2023 0.5500 0.5500 0.5499 0.5499 194,000 -0.01(-1.86%)
Sep 08, 2023 0.5610 0.5610 0.5423 0.5603 21,700 -0.01(-1.70%)
Sep 07, 2023 0.5700 0.5700 0.5700 0.5700 35,925 +0.00(+0.00%)
Sep 06, 2023 0.5700 0.5700 0.5700 0.5700 1,200 -0.01(-1.72%)
Sep 05, 2023 0.5920 0.5950 0.5800 0.5800 23,790 -0.00(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.