China Petroleum Engineering Corporation (SHA:600339)
China · Delayed Price · Currency is CNY 3.360
+0.060 (1.82%)
Jun 17, 2026, 3:00 PM CST
SHA:600339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.28 | 3.29 | 3.24 | 3.28 | - | -0.61% | 25,132,230 |
| Jun 16, 2026 | 3.33 | 3.34 | 3.24 | 3.30 | 3.30 | -1.49% | 55,519,210 |
| Jun 15, 2026 | 3.33 | 3.42 | 3.29 | 3.35 | 3.35 | 1.21% | 68,212,010 |
| Jun 12, 2026 | 3.20 | 3.33 | 3.19 | 3.31 | 3.31 | 1.53% | 75,526,960 |
| Jun 11, 2026 | 3.28 | 3.31 | 3.23 | 3.26 | 3.26 | 0.93% | 57,049,520 |
| Jun 10, 2026 | 3.28 | 3.29 | 3.20 | 3.23 | 3.23 | -2.12% | 56,214,820 |
| Jun 9, 2026 | 3.38 | 3.41 | 3.26 | 3.30 | 3.30 | -4.62% | 79,610,904 |
| Jun 8, 2026 | 3.42 | 3.53 | 3.40 | 3.46 | 3.46 | -0.57% | 74,098,453 |
| Jun 5, 2026 | 3.47 | 3.53 | 3.46 | 3.48 | 3.48 | -0.57% | 62,523,408 |
| Jun 4, 2026 | 3.59 | 3.59 | 3.46 | 3.50 | 3.50 | -4.37% | 84,861,030 |
| Jun 3, 2026 | 3.60 | 3.66 | 3.53 | 3.66 | 3.66 | 2.52% | 90,201,310 |
| Jun 2, 2026 | 3.65 | 3.66 | 3.54 | 3.57 | 3.57 | -1.11% | 68,172,380 |
| Jun 1, 2026 | 3.54 | 3.63 | 3.54 | 3.61 | 3.61 | 1.98% | 74,641,630 |
| May 29, 2026 | 3.51 | 3.57 | 3.47 | 3.54 | 3.54 | -0.56% | 65,322,320 |
| May 28, 2026 | 3.50 | 3.58 | 3.48 | 3.56 | 3.56 | 1.14% | 65,039,260 |
| May 27, 2026 | 3.61 | 3.63 | 3.49 | 3.52 | 3.52 | -2.49% | 72,455,240 |
| May 26, 2026 | 3.67 | 3.68 | 3.57 | 3.61 | 3.61 | -2.43% | 80,593,990 |
| May 25, 2026 | 3.86 | 3.88 | 3.66 | 3.70 | 3.70 | -6.33% | 135,352,400 |
| May 22, 2026 | 3.90 | 4.02 | 3.86 | 3.95 | 3.95 | 1.02% | 101,820,100 |
| May 21, 2026 | 4.12 | 4.12 | 3.89 | 3.91 | 3.91 | -8.43% | 190,758,700 |
| May 20, 2026 | 4.21 | 4.40 | 4.21 | 4.27 | 4.27 | 1.43% | 181,986,800 |
| May 19, 2026 | 4.21 | 4.33 | 4.14 | 4.21 | 4.21 | - | 223,701,100 |
| May 18, 2026 | 3.90 | 4.21 | 3.90 | 4.21 | 4.21 | 9.92% | 218,114,400 |
| May 15, 2026 | 3.85 | 3.86 | 3.78 | 3.83 | 3.83 | - | 69,362,810 |
| May 14, 2026 | 3.89 | 3.91 | 3.82 | 3.83 | 3.83 | -1.79% | 66,786,930 |
| May 13, 2026 | 3.90 | 3.94 | 3.87 | 3.90 | 3.90 | 0.26% | 65,352,540 |
| May 12, 2026 | 3.94 | 3.98 | 3.87 | 3.89 | 3.89 | -1.02% | 82,795,040 |
| May 11, 2026 | 3.90 | 3.97 | 3.89 | 3.93 | 3.93 | 0.77% | 90,338,870 |
| May 8, 2026 | 3.88 | 3.94 | 3.85 | 3.90 | 3.90 | 1.04% | 87,621,550 |
| May 7, 2026 | 3.90 | 3.91 | 3.83 | 3.86 | 3.86 | -2.03% | 84,291,250 |
| May 6, 2026 | 3.99 | 4.01 | 3.91 | 3.94 | 3.94 | -3.19% | 103,833,600 |
| Apr 30, 2026 | 4.12 | 4.16 | 4.02 | 4.07 | 4.07 | 0.25% | 92,290,330 |
| Apr 29, 2026 | 3.98 | 4.07 | 3.98 | 4.06 | 4.06 | 1.50% | 103,015,300 |
| Apr 28, 2026 | 4.01 | 4.06 | 3.95 | 4.00 | 4.00 | -1.48% | 102,997,800 |
| Apr 27, 2026 | 3.94 | 4.12 | 3.90 | 4.06 | 4.06 | 6.01% | 177,531,800 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.79 | 3.83 | 3.83 | -3.04% | 105,805,500 |
| Apr 23, 2026 | 3.83 | 3.96 | 3.80 | 3.95 | 3.95 | 3.40% | 139,331,700 |
| Apr 22, 2026 | 3.90 | 3.93 | 3.80 | 3.82 | 3.82 | -2.30% | 95,595,260 |
| Apr 21, 2026 | 3.92 | 3.93 | 3.87 | 3.91 | 3.91 | -0.76% | 67,377,900 |
| Apr 20, 2026 | 3.88 | 3.95 | 3.85 | 3.94 | 3.94 | 1.03% | 106,042,600 |
| Apr 17, 2026 | 4.01 | 4.02 | 3.87 | 3.90 | 3.90 | -2.99% | 114,967,100 |
| Apr 16, 2026 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | -0.99% | 98,476,240 |
| Apr 15, 2026 | 4.14 | 4.16 | 4.05 | 4.06 | 4.06 | -3.33% | 120,118,600 |
| Apr 14, 2026 | 4.25 | 4.28 | 4.16 | 4.20 | 4.20 | -3.23% | 144,161,700 |
| Apr 13, 2026 | 4.56 | 4.56 | 4.17 | 4.34 | 4.34 | -3.13% | 251,229,200 |
| Apr 10, 2026 | 4.42 | 4.54 | 4.37 | 4.48 | 4.48 | -0.44% | 160,944,300 |
| Apr 9, 2026 | 4.61 | 4.72 | 4.48 | 4.50 | 4.50 | -2.39% | 227,646,400 |
| Apr 8, 2026 | 4.33 | 4.72 | 4.33 | 4.61 | 4.61 | -2.54% | 303,576,400 |
| Apr 7, 2026 | 4.60 | 4.85 | 4.37 | 4.73 | 4.73 | 0.64% | 293,734,900 |
| Apr 3, 2026 | 4.60 | 4.89 | 4.47 | 4.70 | 4.70 | 5.38% | 411,237,200 |