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 (%)
Jun 30, 2023 0.5764 0.5837 0.5764 0.5837 101,529 +0.03(+4.76%)
Jun 29, 2023 0.5686 0.5686 0.5572 0.5572 50,300 -0.01(-2.59%)
Jun 28, 2023 0.5609 0.5720 0.5600 0.5720 42,700 -0.00(-0.49%)
Jun 27, 2023 0.5651 0.5748 0.5651 0.5748 72,010 +0.01(+2.30%)
Jun 26, 2023 0.5624 0.5624 0.5547 0.5619 11,000 +0.00(+0.34%)
Jun 23, 2023 0.5546 0.5600 0.5546 0.5600 53,009 -0.01(-2.10%)
Jun 22, 2023 0.5720 0.5720 0.5639 0.5720 108,526 +0.01(+1.24%)
Jun 21, 2023 0.5700 0.5800 0.5650 0.5650 455,462 -0.00(-0.70%)
Jun 20, 2023 0.5682 0.5806 0.5682 0.5690 10,825 -0.01(-1.98%)
Jun 16, 2023 0.5960 0.6000 0.5800 0.5805 78,264 -0.02(-3.25%)
Jun 15, 2023 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Jun 14, 2023 0.6054 0.6054 0.5947 0.6000 122,701 +0.00(+0.74%)
Jun 13, 2023 0.5964 0.6203 0.5956 0.5956 220,259 -0.01(-2.42%)
Jun 12, 2023 0.5942 0.6225 0.5942 0.6104 206,102 -0.03(-5.36%)
Jun 09, 2023 0.6550 0.6550 0.6450 0.6450 30,464 +0.01(+0.84%)
Jun 08, 2023 0.6450 0.6559 0.6233 0.6396 51,500 +0.00(+0.13%)
Jun 07, 2023 0.6400 0.6407 0.6369 0.6388 83,152 -0.01(-0.96%)
Jun 06, 2023 0.6400 0.6450 0.6320 0.6450 221,029 +0.01(+1.72%)
Jun 05, 2023 0.6261 0.6343 0.6261 0.6341 492,320 +0.00(+0.17%)
Jun 02, 2023 0.6151 0.6428 0.6151 0.6330 583,859 +0.01(+0.84%)
Jun 01, 2023 0.6200 0.6334 0.6200 0.6277 230,400 +0.01(+2.23%)
May 31, 2023 0.6208 0.6260 0.6140 0.6140 853,251 -0.03(-4.06%)
May 30, 2023 0.6120 0.6409 0.6120 0.6400 30,981 +0.01(+1.59%)
May 26, 2023 0.6350 0.6398 0.6300 0.6300 47,598 -0.01(-0.79%)
May 25, 2023 0.6337 0.6629 0.6200 0.6350 153,374 -0.00(-0.39%)
May 24, 2023 0.6400 0.6549 0.6300 0.6375 357,883 -0.01(-0.82%)
May 23, 2023 0.6493 0.6545 0.6389 0.6428 218,371 -0.01(-1.11%)
May 22, 2023 0.6561 0.6561 0.6471 0.6500 86,502 -0.01(-1.81%)
May 19, 2023 0.6590 0.6660 0.6465 0.6620 109,605 -0.00(-0.60%)
May 18, 2023 0.6767 0.6767 0.6576 0.6660 397,050 +0.02(+3.05%)
May 17, 2023 0.6600 0.6600 0.6440 0.6463 248,772 +0.00(+0.48%)
May 16, 2023 0.6432 0.6650 0.6432 0.6432 36,406 -0.01(-2.19%)
May 15, 2023 0.6453 0.6576 0.6453 0.6576 83,944 +0.02(+3.07%)
May 12, 2023 0.6490 0.6490 0.6380 0.6380 427,127 -0.01(-1.09%)
May 11, 2023 0.6450 0.6550 0.6450 0.6450 137,400 -0.02(-3.56%)
May 10, 2023 0.6600 0.6700 0.6600 0.6688 96,025 -0.01(-0.77%)
May 09, 2023 0.6858 0.6858 0.6660 0.6740 126,502 -0.01(-0.88%)
May 08, 2023 0.6728 0.6810 0.6728 0.6800 230,683 +0.04(+6.17%)
May 05, 2023 0.6500 0.6600 0.6400 0.6405 26,700 -0.00(-0.39%)
May 04, 2023 0.6400 0.6477 0.6380 0.6430 215,305 +0.00(+0.47%)
May 03, 2023 0.6700 0.6700 0.6022 0.6400 124,457 +0.01(+2.25%)
May 02, 2023 0.6586 0.6586 0.6259 0.6259 35,401 -0.02(-3.26%)
May 01, 2023 0.6201 0.6600 0.6201 0.6470 57,230 -0.01(-1.22%)
Apr 28, 2023 0.6540 0.6550 0.6447 0.6550 48,011 +0.02(+2.55%)
Apr 27, 2023 0.6387 0.6600 0.6387 0.6387 103,257 -0.01(-1.74%)
Apr 26, 2023 0.6525 0.6600 0.6499 0.6500 52,301 +0.01(+1.80%)
Apr 25, 2023 0.6443 0.6443 0.6385 0.6385 380,276 -0.02(-2.52%)
Apr 24, 2023 0.6300 0.6604 0.6300 0.6550 141,785 +0.01(+2.33%)
Apr 21, 2023 0.6600 0.6669 0.6304 0.6401 84,438 -0.01(-1.52%)
Apr 20, 2023 0.6462 0.6500 0.6387 0.6500 58,956 +0.04(+7.05%)
Apr 19, 2023 0.6271 0.6310 0.6072 0.6072 190,800 -0.03(-5.13%)
Apr 18, 2023 0.6514 0.6606 0.6380 0.6400 82,686 -0.01(-1.39%)
Apr 17, 2023 0.6362 0.6490 0.6362 0.6490 253,211 +0.02(+3.38%)
Apr 14, 2023 0.6314 0.6314 0.6203 0.6278 69,355 +0.00(+0.63%)
Apr 13, 2023 0.6260 0.6290 0.6205 0.6239 93,072 -0.00(-0.02%)
Apr 12, 2023 0.6226 0.6250 0.6200 0.6240 394,175 +0.02(+3.47%)
Apr 11, 2023 0.5750 0.6185 0.5750 0.6031 288,993 +0.00(+0.52%)
Apr 10, 2023 0.5950 0.6100 0.5607 0.6000 241,998 -0.00(-0.33%)
Apr 06, 2023 0.6000 0.6020 0.5958 0.6020 656,500 +0.01(+2.12%)
Apr 05, 2023 0.5972 0.6049 0.5895 0.5895 210,002 -0.01(-1.29%)
Apr 04, 2023 0.5960 0.6000 0.5900 0.5972 196,845 +0.02(+2.61%)
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.