China Petroleum Engineering Corporation (SHA:600339)
China · Delayed Price · Currency is CNY 3.190
0.00 (0.00%)
Oct 23, 2026, 3:00 PM CST
SHA:600339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.19 | 3.20 | 3.11 | 3.19 | 3.19 | - | 43,722,602 |
| Oct 22, 2026 | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | -1.24% | 41,015,400 |
| Oct 21, 2026 | 3.23 | 3.27 | 3.21 | 3.23 | 3.23 | - | 30,719,889 |
| Oct 20, 2026 | 3.24 | 3.26 | 3.19 | 3.23 | 3.23 | -0.62% | 32,270,195 |
| Oct 19, 2026 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | - | 34,337,000 |
| Oct 16, 2026 | 3.21 | 3.27 | 3.18 | 3.25 | 3.25 | 2.20% | 49,642,217 |
| Oct 15, 2026 | 3.36 | 3.37 | 3.16 | 3.18 | 3.18 | -5.92% | 93,544,394 |
| Oct 14, 2026 | 3.30 | 3.45 | 3.29 | 3.38 | 3.38 | 2.42% | 73,899,353 |
| Oct 13, 2026 | 3.25 | 3.31 | 3.22 | 3.30 | 3.30 | 1.23% | 44,446,700 |
| Oct 12, 2026 | 3.33 | 3.36 | 3.23 | 3.26 | 3.26 | -2.69% | 55,535,770 |
| Oct 9, 2026 | 3.36 | 3.41 | 3.33 | 3.35 | 3.35 | -0.59% | 69,163,074 |
| Oct 8, 2026 | 3.24 | 3.40 | 3.24 | 3.37 | 3.37 | 4.01% | 90,852,790 |
| Sep 30, 2026 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | 0.93% | 23,606,380 |
| Sep 29, 2026 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | - | 32,700,810 |
| Sep 28, 2026 | 3.23 | 3.23 | 3.17 | 3.21 | 3.21 | -0.62% | 32,232,210 |
| Sep 24, 2026 | 3.26 | 3.27 | 3.20 | 3.23 | 3.23 | -0.62% | 33,743,800 |
| Sep 23, 2026 | 3.33 | 3.34 | 3.23 | 3.25 | 3.25 | -2.69% | 44,312,700 |
| Sep 22, 2026 | 3.37 | 3.39 | 3.32 | 3.34 | 3.34 | -1.47% | 39,932,380 |
| Sep 21, 2026 | 3.28 | 3.40 | 3.27 | 3.39 | 3.39 | 2.73% | 52,121,863 |
| Sep 18, 2026 | 3.25 | 3.31 | 3.23 | 3.30 | 3.30 | 0.92% | 36,952,797 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.23 | 3.27 | 3.27 | -1.80% | 45,936,949 |
| Sep 16, 2026 | 3.31 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 44,165,708 |
| Sep 15, 2026 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | -1.50% | 44,364,880 |
| Sep 14, 2026 | 3.39 | 3.42 | 3.30 | 3.34 | 3.34 | - | 46,484,409 |
| Sep 11, 2026 | 3.52 | 3.53 | 3.33 | 3.34 | 3.34 | -3.47% | 68,944,933 |
| Sep 10, 2026 | 3.51 | 3.53 | 3.44 | 3.46 | 3.46 | -0.57% | 46,323,252 |
| Sep 9, 2026 | 3.49 | 3.53 | 3.46 | 3.48 | 3.48 | -0.29% | 46,430,516 |
| Sep 8, 2026 | 3.35 | 3.50 | 3.33 | 3.49 | 3.49 | 4.18% | 72,227,000 |
| Sep 7, 2026 | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | -0.30% | 41,922,000 |
| Sep 4, 2026 | 3.33 | 3.40 | 3.33 | 3.36 | 3.36 | 0.90% | 46,421,307 |
| Sep 3, 2026 | 3.32 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 45,496,870 |
| Sep 2, 2026 | 3.51 | 3.54 | 3.33 | 3.36 | 3.36 | -2.33% | 76,582,812 |
| Sep 1, 2026 | 3.43 | 3.49 | 3.42 | 3.44 | 3.44 | 0.58% | 57,009,302 |
| Aug 31, 2026 | 3.50 | 3.51 | 3.39 | 3.42 | 3.42 | -1.16% | 52,540,800 |
| Aug 28, 2026 | 3.39 | 3.48 | 3.38 | 3.46 | 3.46 | 2.37% | 70,194,220 |
| Aug 27, 2026 | 3.36 | 3.39 | 3.29 | 3.38 | 3.38 | -0.88% | 65,006,091 |
| Aug 26, 2026 | 3.37 | 3.41 | 3.34 | 3.41 | 3.41 | - | 38,985,119 |
| Aug 25, 2026 | 3.37 | 3.44 | 3.37 | 3.41 | 3.41 | 0.59% | 41,357,383 |
| Aug 24, 2026 | 3.34 | 3.39 | 3.30 | 3.39 | 3.39 | 0.30% | 54,855,717 |
| Aug 21, 2026 | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | 1.20% | 55,754,130 |
| Aug 20, 2026 | 3.34 | 3.38 | 3.29 | 3.34 | 3.34 | -0.30% | 53,538,954 |
| Aug 19, 2026 | 3.37 | 3.44 | 3.33 | 3.35 | 3.35 | -1.18% | 75,342,609 |
| Aug 18, 2026 | 3.34 | 3.41 | 3.32 | 3.39 | 3.39 | 4.31% | 108,151,971 |
| Aug 17, 2026 | 3.20 | 3.26 | 3.17 | 3.25 | 3.25 | 1.25% | 39,748,624 |
| Aug 14, 2026 | 3.21 | 3.22 | 3.17 | 3.21 | 3.21 | -0.31% | 33,779,182 |
| Aug 13, 2026 | 3.25 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 45,784,315 |
| Aug 12, 2026 | 3.30 | 3.31 | 3.24 | 3.26 | 3.26 | -1.81% | 56,020,206 |
| Aug 11, 2026 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | -0.60% | 59,978,700 |
| Aug 10, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | - | 49,080,512 |
| Aug 7, 2026 | 3.42 | 3.43 | 3.32 | 3.34 | 3.34 | -0.89% | 44,968,900 |