China Petroleum Engineering Corporation (SHA:600339)
China
· Delayed Price · Currency is CNY 4.650
-0.170 (-3.53%)
At close: Mar 6, 2026
SHA:600339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 3.76 | 3.82 | 3.68 | 3.70 | 3.70 | -1.86% | 82,248,122 |
| Jan 26, 2026 | 3.71 | 3.79 | 3.70 | 3.77 | 3.77 | 2.17% | 101,545,400 |
| Jan 23, 2026 | 3.70 | 3.71 | 3.65 | 3.69 | 3.69 | -0.54% | 63,573,900 |
| Jan 22, 2026 | 3.59 | 3.75 | 3.59 | 3.71 | 3.71 | 3.06% | 107,854,386 |
| Jan 21, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.12% | 45,870,076 |
| Jan 20, 2026 | 3.50 | 3.57 | 3.47 | 3.56 | 3.56 | 1.71% | 45,269,961 |
| Jan 19, 2026 | 3.43 | 3.51 | 3.41 | 3.50 | 3.50 | 1.45% | 40,850,771 |
| Jan 16, 2026 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -2.27% | 59,749,400 |
| Jan 15, 2026 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | -0.84% | 55,176,300 |
| Jan 14, 2026 | 3.50 | 3.63 | 3.50 | 3.56 | 3.56 | 1.42% | 97,878,000 |
| Jan 13, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | - | 75,223,430 |
| Jan 12, 2026 | 3.45 | 3.53 | 3.43 | 3.51 | 3.51 | 1.15% | 72,545,960 |
| Jan 9, 2026 | 3.48 | 3.50 | 3.43 | 3.47 | 3.47 | 1.76% | 65,319,110 |
| Jan 8, 2026 | 3.34 | 3.42 | 3.33 | 3.41 | 3.41 | 1.79% | 49,505,470 |
| Jan 7, 2026 | 3.39 | 3.40 | 3.34 | 3.35 | 3.35 | -1.76% | 50,062,383 |
| Jan 6, 2026 | 3.33 | 3.41 | 3.32 | 3.41 | 3.41 | 2.10% | 58,153,802 |
| Jan 5, 2026 | 3.38 | 3.43 | 3.33 | 3.34 | 3.34 | -0.30% | 63,269,820 |
| Dec 31, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | -0.59% | 25,684,000 |
| Dec 30, 2025 | 3.36 | 3.40 | 3.32 | 3.37 | 3.37 | 0.60% | 35,140,900 |
| Dec 29, 2025 | 3.36 | 3.41 | 3.35 | 3.35 | 3.35 | -0.30% | 30,450,650 |
| Dec 26, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | - | 23,498,100 |
| Dec 25, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.30% | 17,804,600 |
| Dec 24, 2025 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 1.51% | 23,005,400 |
| Dec 23, 2025 | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.60% | 23,779,810 |
| Dec 22, 2025 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 0.30% | 18,327,440 |
| Dec 19, 2025 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 26,719,750 |
| Dec 18, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.61% | 26,633,140 |
| Dec 17, 2025 | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | 0.62% | 23,178,570 |
| Dec 16, 2025 | 3.31 | 3.31 | 3.24 | 3.25 | 3.25 | -1.81% | 27,584,690 |
| Dec 15, 2025 | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | 0.61% | 22,277,990 |
| Dec 12, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 26,925,260 |
| Dec 11, 2025 | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -1.50% | 27,686,300 |
| Dec 10, 2025 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | - | 30,382,800 |
| Dec 9, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 31,406,900 |
| Dec 8, 2025 | 3.44 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 32,541,200 |
| Dec 5, 2025 | 3.38 | 3.43 | 3.36 | 3.43 | 3.43 | 1.18% | 33,425,254 |
| Dec 4, 2025 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | 0.30% | 30,629,840 |
| Dec 3, 2025 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.59% | 31,210,760 |
| Dec 2, 2025 | 3.38 | 3.40 | 3.35 | 3.40 | 3.40 | - | 36,800,320 |
| Dec 1, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 0.89% | 36,850,201 |
| Nov 28, 2025 | 3.35 | 3.37 | 3.33 | 3.37 | 3.37 | 0.60% | 33,466,300 |
| Nov 27, 2025 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 29,470,740 |
| Nov 26, 2025 | 3.37 | 3.38 | 3.34 | 3.34 | 3.34 | -0.60% | 34,352,350 |
| Nov 25, 2025 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | -0.30% | 41,781,860 |
| Nov 24, 2025 | 3.41 | 3.43 | 3.34 | 3.37 | 3.37 | -0.30% | 40,495,180 |
| Nov 21, 2025 | 3.52 | 3.53 | 3.38 | 3.38 | 3.38 | -4.25% | 51,664,099 |
| Nov 20, 2025 | 3.59 | 3.61 | 3.52 | 3.53 | 3.53 | -1.94% | 40,845,280 |
| Nov 19, 2025 | 3.58 | 3.64 | 3.57 | 3.60 | 3.60 | 0.28% | 38,067,210 |
| Nov 18, 2025 | 3.67 | 3.68 | 3.56 | 3.59 | 3.59 | -2.45% | 50,327,310 |
| Nov 17, 2025 | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -1.34% | 51,034,180 |
| Nov 14, 2025 | 3.74 | 3.79 | 3.73 | 3.73 | 3.73 | -0.80% | 44,376,960 |
| Nov 13, 2025 | 3.72 | 3.77 | 3.66 | 3.76 | 3.76 | - | 59,592,210 |
| Nov 12, 2025 | 3.77 | 3.81 | 3.73 | 3.76 | 3.76 | 1.08% | 70,396,730 |
| Nov 11, 2025 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | 0.81% | 45,260,300 |
| Nov 10, 2025 | 3.69 | 3.71 | 3.66 | 3.69 | 3.69 | -0.27% | 38,853,100 |
| Nov 7, 2025 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.82% | 48,780,970 |
| Nov 6, 2025 | 3.66 | 3.69 | 3.64 | 3.67 | 3.67 | - | 38,069,030 |
| Nov 5, 2025 | 3.58 | 3.69 | 3.56 | 3.67 | 3.67 | 1.66% | 53,757,290 |
| Nov 4, 2025 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | -0.28% | 42,585,780 |
| Nov 3, 2025 | 3.57 | 3.64 | 3.53 | 3.62 | 3.62 | 1.69% | 52,246,040 |
| Oct 31, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -2.73% | 57,311,680 |
| Oct 30, 2025 | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | -0.54% | 41,542,400 |
| Oct 29, 2025 | 3.64 | 3.70 | 3.61 | 3.68 | 3.68 | 0.55% | 35,137,830 |
| Oct 28, 2025 | 3.70 | 3.72 | 3.65 | 3.66 | 3.66 | -1.35% | 42,674,300 |
| Oct 27, 2025 | 3.73 | 3.76 | 3.66 | 3.71 | 3.71 | 0.27% | 62,796,600 |
| Oct 24, 2025 | 3.78 | 3.81 | 3.69 | 3.70 | 3.70 | -2.12% | 64,594,290 |
| Oct 23, 2025 | 3.78 | 3.79 | 3.68 | 3.78 | 3.78 | 0.27% | 75,990,500 |
| Oct 22, 2025 | 3.73 | 3.83 | 3.70 | 3.77 | 3.77 | 1.07% | 111,362,000 |
| Oct 21, 2025 | 3.60 | 3.75 | 3.59 | 3.73 | 3.73 | 3.90% | 100,662,100 |
| Oct 20, 2025 | 3.55 | 3.60 | 3.52 | 3.59 | 3.59 | 1.13% | 47,459,650 |
| Oct 17, 2025 | 3.58 | 3.62 | 3.54 | 3.55 | 3.55 | -1.11% | 40,170,820 |
| Oct 16, 2025 | 3.61 | 3.62 | 3.56 | 3.59 | 3.59 | -0.83% | 39,856,200 |
| Oct 15, 2025 | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | - | 61,542,500 |
| Oct 14, 2025 | 3.63 | 3.69 | 3.61 | 3.62 | 3.62 | -0.28% | 58,343,850 |
| Oct 13, 2025 | 3.57 | 3.64 | 3.53 | 3.63 | 3.63 | -1.36% | 70,771,380 |
| Oct 10, 2025 | 3.54 | 3.70 | 3.53 | 3.68 | 3.68 | 3.37% | 104,529,800 |
| Oct 9, 2025 | 3.41 | 3.58 | 3.40 | 3.56 | 3.56 | 5.01% | 97,708,250 |
| Sep 30, 2025 | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | -0.59% | 46,906,020 |