China Petroleum & Chemical
XD中国石 SH600028 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.28
+0.11
(+2.03%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.21
High
5.30
Low
5.18
Prev close
5.18
Amplitude
2.32%
Volume
210.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.23
MA10
5.18
MA20
5.27
MA60
5.11
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.21 | 5.30 | 5.18 | 5.28 | 210M |
| 2 | 2026-09-29 | 5.27 | 5.32 | 5.16 | 5.18 | 207M |
| 3 | 2026-09-28 | 5.22 | 5.32 | 5.18 | 5.31 | 226M |
| 4 | 2026-09-24 | 5.20 | 5.25 | 5.17 | 5.22 | 173M |
| 5 | 2026-09-23 | 5.19 | 5.28 | 5.17 | 5.19 | 195M |
| 6 | 2026-09-22 | 5.17 | 5.24 | 5.08 | 5.21 | 282M |
| 7 | 2026-09-21 | 5.04 | 5.20 | 5.02 | 5.20 | 235M |
| 8 | 2026-09-18 | 5.03 | 5.07 | 5.00 | 5.06 | 182M |
| 9 | 2026-09-17 | 5.06 | 5.10 | 4.99 | 5.04 | 186M |
| 10 | 2026-09-16 | 5.19 | 5.21 | 5.06 | 5.11 | 196M |
| 11 | 2026-09-15 | 5.29 | 5.29 | 5.16 | 5.19 | 193M |
| 12 | 2026-09-14 | 5.44 | 5.49 | 5.26 | 5.27 | 216M |
52W
Data range
4.33
26.8%
7.89
High/low over the last 250 trading days, and where the price sits.
← Stocks