China Petroleum Engineering Corporation (SHA:600339)
China
· Delayed Price · Currency is CNY 4.050
+0.050 (1.25%)
Apr 29, 2026, 2:35 PM CST
SHA:600339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.98 | 4.06 | 3.98 | 4.05 | - | 1.25% | 72,999,386 |
| 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% | 109,774,570 |
| 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 |
| 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 |