Historical Data for China Petroleum & Chemical Corporation (SNP)

$ 48.10   0.61 (+1.28%) Volume: 136.05k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 48.20 48.80 48.02 48.10 136.05k 0.61 1.28% 48.10 6.59m 1,631
11/25/20 46.75 47.58 46.73 47.49 212.04k 0.77 1.65% 47.49 10.04m 2,227
11/24/20 46.30 47.04 46.20 46.72 304.05k 0.31 0.67% 46.72 14.21m 3,750
11/23/20 45.95 46.68 45.85 46.41 324.32k 0.84 1.84% 46.41 15.03m 3,333
11/20/20 45.47 45.61 45.10 45.57 302.31k -0.48 -1.04% 45.57 13.72m 3,705
11/19/20 45.87 46.17 45.7287 46.05 286.24k -0.18 -0.39% 46.05 13.18m 4,100
11/18/20 46.88 46.88 46.13 46.23 150.18k -0.81 -1.72% 46.23 6.99m 1,841
11/17/20 46.44 47.07 46.157 47.04 115.23k 0.17 0.36% 47.04 5.4m 1,889
11/16/20 46.52 46.92 46.33 46.87 121.92k 1.30 2.85% 46.87 5.7m 2,009
11/13/20 45.46 45.64 45.15 45.57 115.84k -0.28 -0.61% 45.57 5.27m 1,538
11/12/20 46.38 46.48 45.60 45.85 103.39k -0.85 -1.82% 45.85 4.75m 1,427
11/11/20 47.10 47.5076 46.62 46.70 129.1k 0.60 1.30% 46.70 6.06m 1,814
11/10/20 45.29 46.33 45.29 46.10 218.22k 2.04 4.63% 46.10 10.03m 2,611
11/09/20 43.18 44.57 43.18 44.06 224.68k 2.49 5.99% 44.06 9.9m 2,898
11/06/20 41.36 41.65 41.21 41.57 78.32k 0.33 0.80% 41.57 3.25m 1,221
11/05/20 41.24 41.45 41.03 41.24 136.1k 0.30 0.73% 41.24 5.61m 1,869
11/04/20 41.06 41.54 40.55 40.94 162.94k -0.65 -1.56% 40.94 6.71m 2,036
11/03/20 41.02 41.65 40.90 41.59 134.59k 0.81 1.99% 41.59 5.58m 1,879
11/02/20 40.12 40.97 39.93 40.78 160.13k 1.45 3.69% 40.78 6.5m 2,583
10/30/20 39.13 39.33 38.95 39.33 147.55k 0.28 0.72% 39.33 5.78m 2,195
10/29/20 38.75 39.21 38.60 39.05 106.78k 0.37 0.96% 39.05 4.17m 1,543
10/28/20 39.18 39.18 38.5801 38.68 117.9k -1.90 -4.68% 38.68 4.57m 2,026