China Petroleum Engineering Corporation (SHA:600339)
China · Delayed Price · Currency is CNY 3.520
-0.090 (-2.49%)
May 27, 2026, 11:29 AM CST
SHA:600339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.86 | 3.88 | 3.66 | 3.68 | - | -6.84% | 114,472,300 |
| 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 |
| 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% | 109,774,500 |
| 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 |