China Petroleum Engineering Corporation (SHA:600339)
China · Delayed Price · Currency is CNY 3.600
+0.010 (0.28%)
Aug 22, 2025, 3:00 PM CST
SHA:600339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.57 | 3.60 | 3.53 | 3.60 | 3.60 | 0.28% | 59,842,961 |
| Aug 21, 2025 | 3.52 | 3.61 | 3.51 | 3.59 | 3.59 | 1.99% | 58,179,407 |
| Aug 20, 2025 | 3.46 | 3.52 | 3.42 | 3.52 | 3.52 | 1.73% | 44,470,266 |
| Aug 19, 2025 | 3.49 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 29,651,899 |
| Aug 18, 2025 | 3.47 | 3.51 | 3.47 | 3.48 | 3.48 | 0.29% | 43,244,490 |
| Aug 15, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | -0.29% | 30,110,314 |
| Aug 14, 2025 | 3.57 | 3.58 | 3.48 | 3.48 | 3.45 | -2.52% | 35,003,380 |
| Aug 13, 2025 | 3.57 | 3.58 | 3.54 | 3.57 | 3.53 | -0.28% | 34,188,621 |
| Aug 12, 2025 | 3.56 | 3.59 | 3.53 | 3.58 | 3.54 | 0.85% | 45,774,575 |
| Aug 11, 2025 | 3.52 | 3.57 | 3.49 | 3.55 | 3.51 | 0.85% | 51,786,950 |
| Aug 8, 2025 | 3.48 | 3.53 | 3.44 | 3.52 | 3.48 | 0.86% | 53,338,800 |
| Aug 7, 2025 | 3.50 | 3.50 | 3.45 | 3.49 | 3.45 | - | 27,234,860 |
| Aug 6, 2025 | 3.47 | 3.50 | 3.44 | 3.49 | 3.45 | 0.87% | 28,460,770 |
| Aug 5, 2025 | 3.40 | 3.47 | 3.40 | 3.46 | 3.43 | 1.47% | 35,186,966 |
| Aug 4, 2025 | 3.45 | 3.46 | 3.38 | 3.41 | 3.38 | 0.29% | 38,776,950 |
| Aug 1, 2025 | 3.42 | 3.44 | 3.39 | 3.40 | 3.37 | -0.87% | 35,144,987 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.41 | 3.43 | 3.40 | -2.56% | 60,590,887 |
| Jul 30, 2025 | 3.54 | 3.60 | 3.50 | 3.52 | 3.48 | - | 55,581,980 |
| Jul 29, 2025 | 3.53 | 3.56 | 3.48 | 3.52 | 3.48 | -0.28% | 36,308,211 |
| Jul 28, 2025 | 3.48 | 3.54 | 3.43 | 3.53 | 3.49 | 1.15% | 55,295,800 |
| Jul 25, 2025 | 3.55 | 3.57 | 3.47 | 3.49 | 3.45 | -1.69% | 47,516,622 |
| Jul 24, 2025 | 3.51 | 3.56 | 3.47 | 3.55 | 3.51 | 0.85% | 52,023,539 |
| Jul 23, 2025 | 3.55 | 3.58 | 3.51 | 3.52 | 3.48 | -0.85% | 68,062,687 |
| Jul 22, 2025 | 3.48 | 3.55 | 3.43 | 3.55 | 3.51 | 2.90% | 77,262,188 |
| Jul 21, 2025 | 3.37 | 3.47 | 3.36 | 3.45 | 3.42 | 2.37% | 68,157,720 |
| Jul 18, 2025 | 3.32 | 3.37 | 3.31 | 3.37 | 3.34 | 2.12% | 50,562,734 |
| Jul 17, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.27 | -0.30% | 39,715,310 |
| Jul 16, 2025 | 3.33 | 3.34 | 3.31 | 3.31 | 3.28 | -0.30% | 29,988,616 |
| Jul 15, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.29 | -1.78% | 44,369,322 |
| Jul 14, 2025 | 3.40 | 3.43 | 3.37 | 3.38 | 3.35 | -0.29% | 38,200,511 |
| Jul 11, 2025 | 3.40 | 3.41 | 3.37 | 3.39 | 3.36 | -0.29% | 47,362,373 |
| Jul 10, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.37 | 1.49% | 52,860,795 |
| Jul 9, 2025 | 3.32 | 3.39 | 3.31 | 3.35 | 3.32 | 0.90% | 76,498,920 |
| Jul 8, 2025 | 3.29 | 3.32 | 3.27 | 3.32 | 3.29 | 0.91% | 47,687,125 |
| Jul 7, 2025 | 3.29 | 3.29 | 3.25 | 3.29 | 3.26 | - | 36,649,671 |
| Jul 4, 2025 | 3.27 | 3.31 | 3.27 | 3.29 | 3.26 | 0.30% | 47,641,990 |
| Jul 3, 2025 | 3.30 | 3.31 | 3.27 | 3.28 | 3.25 | -0.61% | 36,617,400 |
| Jul 2, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.27 | 0.92% | 61,178,817 |
| Jul 1, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.24 | - | 41,691,807 |
| Jun 30, 2025 | 3.26 | 3.28 | 3.23 | 3.27 | 3.24 | 0.31% | 53,205,143 |
| Jun 27, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.23 | -0.91% | 47,659,265 |
| Jun 26, 2025 | 3.27 | 3.30 | 3.24 | 3.29 | 3.26 | - | 75,293,110 |
| Jun 25, 2025 | 3.26 | 3.29 | 3.24 | 3.29 | 3.26 | 0.30% | 73,653,635 |
| Jun 24, 2025 | 3.29 | 3.33 | 3.20 | 3.28 | 3.25 | -5.48% | 125,853,995 |
| Jun 23, 2025 | 3.49 | 3.53 | 3.41 | 3.47 | 3.44 | 2.06% | 113,629,320 |
| Jun 20, 2025 | 3.47 | 3.47 | 3.38 | 3.40 | 3.37 | -3.95% | 101,203,227 |
| Jun 19, 2025 | 3.36 | 3.58 | 3.30 | 3.54 | 3.50 | 4.12% | 177,765,386 |
| Jun 18, 2025 | 3.44 | 3.51 | 3.37 | 3.40 | 3.37 | -0.87% | 122,096,071 |
| Jun 17, 2025 | 3.33 | 3.48 | 3.29 | 3.43 | 3.40 | -0.58% | 149,684,813 |
| Jun 16, 2025 | 3.45 | 3.58 | 3.33 | 3.45 | 3.42 | 2.99% | 217,431,953 |