China Petroleum Engineering Corporation (SHA:600339)
China · Delayed Price · Currency is CNY 4.020
-0.040 (-0.99%)
Apr 16, 2026, 3:00 PM CST
SHA:600339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.05 | 4.06 | 3.98 | 3.99 | - | -1.72% | 70,602,927 |
| 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 |
| Apr 2, 2026 | 4.03 | 4.46 | 4.02 | 4.46 | 4.46 | 10.12% | 215,153,800 |
| Apr 1, 2026 | 4.00 | 4.12 | 3.97 | 4.05 | 4.05 | 2.02% | 87,165,650 |
| Mar 31, 2026 | 4.05 | 4.11 | 3.97 | 3.97 | 3.97 | -2.46% | 73,676,720 |
| Mar 30, 2026 | 4.18 | 4.20 | 4.04 | 4.07 | 4.07 | -1.21% | 89,856,920 |
| Mar 27, 2026 | 4.06 | 4.12 | 4.02 | 4.12 | 4.12 | - | 86,159,180 |
| Mar 26, 2026 | 4.08 | 4.19 | 4.03 | 4.12 | 4.12 | 1.23% | 111,900,100 |
| Mar 25, 2026 | 3.93 | 4.09 | 3.92 | 4.07 | 4.07 | 0.74% | 97,063,380 |
| Mar 24, 2026 | 3.93 | 4.04 | 3.89 | 4.04 | 4.04 | 0.25% | 104,181,000 |
| Mar 23, 2026 | 4.03 | 4.07 | 3.91 | 4.03 | 4.03 | 0.50% | 122,179,400 |
| Mar 20, 2026 | 4.07 | 4.09 | 3.99 | 4.01 | 4.01 | -4.30% | 109,774,570 |
| Mar 19, 2026 | 4.27 | 4.30 | 4.14 | 4.19 | 4.19 | 1.45% | 139,882,200 |
| Mar 18, 2026 | 4.21 | 4.22 | 4.06 | 4.13 | 4.13 | -3.73% | 121,329,500 |
| Mar 17, 2026 | 4.38 | 4.38 | 4.23 | 4.29 | 4.29 | -3.81% | 146,554,700 |
| Mar 16, 2026 | 4.44 | 4.61 | 4.42 | 4.46 | 4.46 | 1.13% | 142,083,100 |
| Mar 13, 2026 | 4.53 | 4.62 | 4.38 | 4.41 | 4.41 | -1.78% | 137,765,400 |
| Mar 12, 2026 | 4.50 | 4.58 | 4.37 | 4.49 | 4.49 | 1.58% | 191,352,100 |
| Mar 11, 2026 | 4.33 | 4.44 | 4.31 | 4.42 | 4.42 | - | 160,481,500 |
| Mar 10, 2026 | 4.30 | 4.51 | 4.30 | 4.42 | 4.42 | -7.34% | 221,264,000 |
| Mar 9, 2026 | 5.00 | 5.12 | 4.73 | 4.77 | 4.77 | 2.58% | 348,140,000 |
| Mar 6, 2026 | 4.63 | 4.81 | 4.59 | 4.65 | 4.65 | -3.53% | 193,768,600 |
| Mar 5, 2026 | 4.95 | 5.14 | 4.73 | 4.82 | 4.82 | -8.02% | 337,564,600 |
| Mar 4, 2026 | 5.45 | 5.54 | 4.62 | 5.24 | 5.24 | 2.14% | 518,614,400 |
| Mar 3, 2026 | 5.07 | 5.13 | 4.90 | 5.13 | 5.13 | 10.09% | 119,209,100 |
| Mar 2, 2026 | 4.66 | 4.66 | 4.41 | 4.66 | 4.66 | 9.91% | 305,953,600 |
| Feb 27, 2026 | 4.18 | 4.26 | 4.15 | 4.24 | 4.24 | 1.19% | 108,461,500 |
| Feb 26, 2026 | 4.28 | 4.33 | 4.16 | 4.19 | 4.19 | -2.10% | 154,858,400 |
| Feb 25, 2026 | 4.26 | 4.38 | 4.17 | 4.28 | 4.28 | 0.94% | 286,888,200 |
| Feb 24, 2026 | 3.96 | 4.24 | 3.95 | 4.24 | 4.24 | 10.13% | 100,338,400 |
| Feb 13, 2026 | 3.93 | 3.93 | 3.83 | 3.85 | 3.85 | -3.99% | 80,047,100 |
| Feb 12, 2026 | 4.06 | 4.09 | 3.97 | 4.01 | 4.01 | -0.99% | 74,509,520 |
| Feb 11, 2026 | 3.88 | 4.10 | 3.88 | 4.05 | 4.05 | 3.58% | 116,756,900 |
| Feb 10, 2026 | 3.94 | 3.99 | 3.87 | 3.91 | 3.91 | -0.26% | 66,474,754 |
| Feb 9, 2026 | 3.91 | 3.96 | 3.87 | 3.92 | 3.92 | -0.51% | 87,292,330 |
| 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 |