China Petrochemical Development Corporation (LUX:CPDC)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 6.45
-0.10 (-1.53%)
At close: Dec 4, 2025
LUX:CPDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Dec 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Dec 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Dec 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Dec 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Nov 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Nov 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Nov 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Nov 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Nov 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | - |
| Nov 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Nov 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.79% | - |
| Nov 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 9.16% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 10.08% | - |
| Nov 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Oct 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |