China Petroleum Engineering Corporation (SHA:600339)
China · Delayed Price · Currency is CNY 3.440
+0.040 (1.18%)
Aug 3, 2026, 3:00 PM CST
SHA:600339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.36 | 3.45 | 3.35 | 3.44 | 3.44 | 1.18% | 57,542,940 |
| Jul 31, 2026 | 3.33 | 3.40 | 3.29 | 3.40 | 3.40 | 0.59% | 49,694,312 |
| Jul 30, 2026 | 3.39 | 3.44 | 3.33 | 3.38 | 3.38 | 0.90% | 67,222,530 |
| Jul 29, 2026 | 3.32 | 3.39 | 3.30 | 3.35 | 3.35 | 1.82% | 59,773,167 |
| Jul 28, 2026 | 3.27 | 3.30 | 3.23 | 3.29 | 3.29 | -1.20% | 53,430,700 |
| Jul 27, 2026 | 3.18 | 3.34 | 3.18 | 3.33 | 3.33 | - | 66,259,714 |
| Jul 24, 2026 | 3.52 | 3.54 | 3.32 | 3.33 | 3.33 | -4.03% | 81,523,565 |
| Jul 23, 2026 | 3.40 | 3.48 | 3.40 | 3.47 | 3.47 | 2.06% | 76,866,937 |
| Jul 22, 2026 | 3.31 | 3.42 | 3.30 | 3.40 | 3.40 | 3.34% | 96,336,431 |
| Jul 21, 2026 | 3.26 | 3.33 | 3.23 | 3.29 | 3.29 | -1.20% | 89,619,301 |
| Jul 20, 2026 | 3.23 | 3.35 | 3.22 | 3.33 | 3.33 | 5.05% | 121,897,945 |
| Jul 17, 2026 | 3.20 | 3.27 | 3.13 | 3.17 | 3.17 | -1.25% | 67,558,532 |
| Jul 16, 2026 | 3.25 | 3.27 | 3.17 | 3.21 | 3.21 | -1.23% | 57,337,460 |
| Jul 15, 2026 | 3.22 | 3.31 | 3.21 | 3.25 | 3.25 | -1.52% | 72,943,700 |
| Jul 14, 2026 | 3.22 | 3.31 | 3.19 | 3.30 | 3.30 | 3.77% | 107,664,005 |
| Jul 13, 2026 | 3.20 | 3.23 | 3.15 | 3.18 | 3.18 | 0.32% | 60,138,150 |
| Jul 10, 2026 | 3.05 | 3.20 | 3.00 | 3.17 | 3.17 | 1.93% | 84,233,676 |
| Jul 9, 2026 | 3.15 | 3.22 | 3.08 | 3.11 | 3.11 | - | 83,832,879 |
| Jul 8, 2026 | 3.09 | 3.15 | 3.05 | 3.11 | 3.11 | 1.97% | 62,783,633 |
| Jul 7, 2026 | 3.12 | 3.13 | 3.02 | 3.05 | 3.05 | -2.87% | 48,809,400 |
| Jul 6, 2026 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | 0.32% | 37,784,700 |
| Jul 3, 2026 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | 0.97% | 49,227,846 |
| Jul 2, 2026 | 3.10 | 3.16 | 3.07 | 3.10 | 3.10 | -0.96% | 49,683,664 |
| Jul 1, 2026 | 3.07 | 3.15 | 3.04 | 3.13 | 3.13 | 1.95% | 44,121,044 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.05 | 3.07 | 3.07 | -1.92% | 35,329,482 |
| Jun 29, 2026 | 3.13 | 3.15 | 3.05 | 3.13 | 3.13 | 0.97% | 45,693,764 |
| Jun 26, 2026 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 42,094,704 |
| Jun 25, 2026 | 3.22 | 3.22 | 3.13 | 3.17 | 3.17 | -2.16% | 54,341,244 |
| Jun 24, 2026 | 3.35 | 3.36 | 3.21 | 3.24 | 3.24 | -2.99% | 43,393,255 |
| Jun 23, 2026 | 3.35 | 3.42 | 3.32 | 3.34 | 3.34 | -1.39% | 49,564,976 |
| Jun 22, 2026 | 3.29 | 3.41 | 3.23 | 3.40 | 3.39 | 2.72% | 69,716,930 |
| Jun 18, 2026 | 3.33 | 3.41 | 3.29 | 3.31 | 3.30 | -1.49% | 49,470,000 |
| Jun 17, 2026 | 3.28 | 3.38 | 3.24 | 3.36 | 3.35 | 1.82% | 60,236,720 |
| Jun 16, 2026 | 3.33 | 3.34 | 3.24 | 3.30 | 3.29 | -1.49% | 55,519,210 |
| Jun 15, 2026 | 3.33 | 3.42 | 3.29 | 3.35 | 3.34 | 1.21% | 68,212,010 |
| Jun 12, 2026 | 3.20 | 3.33 | 3.19 | 3.31 | 3.30 | 1.53% | 75,526,960 |
| Jun 11, 2026 | 3.28 | 3.31 | 3.23 | 3.26 | 3.25 | 0.93% | 57,049,520 |
| Jun 10, 2026 | 3.28 | 3.29 | 3.20 | 3.23 | 3.22 | -2.12% | 56,214,820 |
| Jun 9, 2026 | 3.38 | 3.41 | 3.26 | 3.30 | 3.29 | -4.62% | 79,610,904 |
| Jun 8, 2026 | 3.42 | 3.53 | 3.40 | 3.46 | 3.45 | -0.57% | 74,098,453 |
| Jun 5, 2026 | 3.47 | 3.53 | 3.46 | 3.48 | 3.47 | -0.57% | 62,523,400 |
| Jun 4, 2026 | 3.59 | 3.59 | 3.46 | 3.50 | 3.49 | -4.37% | 84,861,030 |
| Jun 3, 2026 | 3.60 | 3.66 | 3.53 | 3.66 | 3.65 | 2.52% | 90,201,310 |
| Jun 2, 2026 | 3.65 | 3.66 | 3.54 | 3.57 | 3.56 | -1.11% | 68,172,380 |
| Jun 1, 2026 | 3.54 | 3.63 | 3.54 | 3.61 | 3.60 | 1.98% | 74,641,630 |
| May 29, 2026 | 3.51 | 3.57 | 3.47 | 3.54 | 3.53 | -0.56% | 65,322,320 |
| May 28, 2026 | 3.50 | 3.58 | 3.48 | 3.56 | 3.55 | 1.14% | 65,039,260 |
| May 27, 2026 | 3.61 | 3.63 | 3.49 | 3.52 | 3.51 | -2.49% | 72,455,240 |
| May 26, 2026 | 3.67 | 3.68 | 3.57 | 3.61 | 3.60 | -2.43% | 80,593,990 |
| May 25, 2026 | 3.86 | 3.88 | 3.66 | 3.70 | 3.69 | -6.33% | 135,352,400 |