China Petroleum Engineering Corporation (SHA:600339)
China · Delayed Price · Currency is CNY 3.940
+0.080 (2.07%)
At close: Feb 6, 2026
SHA:600339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.75 | 4.00 | 3.74 | 3.94 | 3.94 | 2.07% | 115,259,300 |
| Feb 5, 2026 | 3.96 | 4.03 | 3.82 | 3.86 | 3.86 | -3.02% | 110,296,100 |
| Feb 4, 2026 | 3.95 | 4.00 | 3.90 | 3.98 | 3.98 | 2.58% | 118,309,500 |
| Feb 3, 2026 | 3.86 | 3.92 | 3.80 | 3.88 | 3.88 | 1.04% | 147,045,500 |
| Feb 2, 2026 | 3.81 | 4.07 | 3.81 | 3.84 | 3.84 | -8.13% | 256,354,100 |
| Jan 30, 2026 | 4.35 | 4.67 | 4.14 | 4.18 | 4.18 | -2.79% | 372,572,561 |
| Jan 29, 2026 | 3.95 | 4.30 | 3.90 | 4.30 | 4.30 | 9.97% | 269,876,900 |
| Jan 28, 2026 | 3.75 | 3.99 | 3.75 | 3.91 | 3.91 | 5.68% | 187,883,500 |
| Jan 27, 2026 | 3.76 | 3.82 | 3.68 | 3.70 | 3.70 | -1.86% | 82,248,122 |
| Jan 26, 2026 | 3.71 | 3.79 | 3.70 | 3.77 | 3.77 | 2.17% | 101,545,400 |
| Jan 23, 2026 | 3.70 | 3.71 | 3.65 | 3.69 | 3.69 | -0.54% | 63,573,900 |
| Jan 22, 2026 | 3.59 | 3.75 | 3.59 | 3.71 | 3.71 | 3.06% | 107,854,386 |
| Jan 21, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.12% | 45,870,076 |
| Jan 20, 2026 | 3.50 | 3.57 | 3.47 | 3.56 | 3.56 | 1.71% | 45,269,961 |
| Jan 19, 2026 | 3.43 | 3.51 | 3.41 | 3.50 | 3.50 | 1.45% | 40,850,771 |
| Jan 16, 2026 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -2.27% | 59,749,400 |
| Jan 15, 2026 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | -0.84% | 55,176,300 |
| Jan 14, 2026 | 3.50 | 3.63 | 3.50 | 3.56 | 3.56 | 1.42% | 97,878,000 |
| Jan 13, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | - | 75,223,430 |
| Jan 12, 2026 | 3.45 | 3.53 | 3.43 | 3.51 | 3.51 | 1.15% | 72,545,960 |
| Jan 9, 2026 | 3.48 | 3.50 | 3.43 | 3.47 | 3.47 | 1.76% | 65,319,110 |
| Jan 8, 2026 | 3.34 | 3.42 | 3.33 | 3.41 | 3.41 | 1.79% | 49,505,470 |
| Jan 7, 2026 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | -1.76% | 50,062,383 |
| Jan 6, 2026 | 3.33 | 3.41 | 3.32 | 3.41 | 3.41 | 2.10% | 58,153,802 |
| Jan 5, 2026 | 3.38 | 3.43 | 3.33 | 3.34 | 3.34 | -0.30% | 63,269,820 |
| Dec 31, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | -0.59% | 25,684,000 |
| Dec 30, 2025 | 3.36 | 3.40 | 3.32 | 3.37 | 3.37 | 0.60% | 35,140,900 |
| Dec 29, 2025 | 3.36 | 3.41 | 3.35 | 3.35 | 3.35 | -0.30% | 30,450,650 |
| Dec 26, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | - | 23,498,100 |
| Dec 25, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.30% | 17,804,600 |
| Dec 24, 2025 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 1.51% | 23,005,400 |
| Dec 23, 2025 | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.60% | 23,779,810 |
| Dec 22, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 0.30% | 18,327,440 |
| Dec 19, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 26,719,750 |
| Dec 18, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.61% | 26,633,140 |
| Dec 17, 2025 | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | 0.62% | 23,178,570 |
| Dec 16, 2025 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -1.81% | 27,584,690 |
| Dec 15, 2025 | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | 0.61% | 22,277,990 |
| Dec 12, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 26,925,260 |
| Dec 11, 2025 | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -1.50% | 27,686,300 |
| Dec 10, 2025 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | - | 30,382,800 |
| Dec 9, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 31,406,900 |
| Dec 8, 2025 | 3.44 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 32,541,200 |
| Dec 5, 2025 | 3.38 | 3.43 | 3.36 | 3.43 | 3.43 | 1.18% | 33,425,254 |
| Dec 4, 2025 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | 0.30% | 30,629,840 |
| Dec 3, 2025 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.59% | 31,210,760 |
| Dec 2, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | - | 36,800,320 |
| Dec 1, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 0.89% | 36,850,201 |
| Nov 28, 2025 | 3.35 | 3.37 | 3.33 | 3.37 | 3.37 | 0.60% | 33,466,300 |
| Nov 27, 2025 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 29,470,740 |