China Petroleum Engineering Corp Class A 600339
SSE · China · Process Industries
CNY 3.24+0.03 (+0.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.24 | +0.93% | CNY 3.20 | CNY 3.24 | CNY 3.19 | 23.61M |
| 2026-09-29 | CNY 3.21 | 0.00% | CNY 3.20 | CNY 3.24 | CNY 3.19 | 32.70M |
| 2026-09-28 | CNY 3.21 | -0.62% | CNY 3.23 | CNY 3.23 | CNY 3.17 | 32.23M |
| 2026-09-24 | CNY 3.23 | -0.62% | CNY 3.26 | CNY 3.27 | CNY 3.20 | 33.74M |
| 2026-09-23 | CNY 3.25 | -2.69% | CNY 3.33 | CNY 3.34 | CNY 3.23 | 44.31M |
| 2026-09-22 | CNY 3.34 | -1.47% | CNY 3.37 | CNY 3.39 | CNY 3.32 | 39.93M |
| 2026-09-21 | CNY 3.39 | +2.73% | CNY 3.28 | CNY 3.40 | CNY 3.27 | 52.12M |
| 2026-09-18 | CNY 3.30 | +0.92% | CNY 3.25 | CNY 3.31 | CNY 3.23 | 36.95M |
| 2026-09-17 | CNY 3.27 | -1.80% | CNY 3.30 | CNY 3.30 | CNY 3.23 | 45.94M |
| 2026-09-16 | CNY 3.33 | +1.22% | CNY 3.31 | CNY 3.34 | CNY 3.28 | 44.17M |
| 2026-09-15 | CNY 3.29 | -1.50% | CNY 3.34 | CNY 3.35 | CNY 3.28 | 44.36M |
| 2026-09-14 | CNY 3.34 | 0.00% | CNY 3.39 | CNY 3.42 | CNY 3.30 | 46.48M |
| 2026-09-11 | CNY 3.34 | -3.47% | CNY 3.52 | CNY 3.53 | CNY 3.33 | 68.94M |
| 2026-09-10 | CNY 3.46 | -0.57% | CNY 3.51 | CNY 3.53 | CNY 3.44 | 46.32M |
| 2026-09-09 | CNY 3.48 | -0.29% | CNY 3.49 | CNY 3.53 | CNY 3.46 | 46.43M |
| 2026-09-08 | CNY 3.49 | +4.18% | CNY 3.35 | CNY 3.50 | CNY 3.33 | 72.23M |
| 2026-09-07 | CNY 3.35 | -0.30% | CNY 3.36 | CNY 3.38 | CNY 3.31 | 41.92M |
| 2026-09-04 | CNY 3.36 | +0.90% | CNY 3.33 | CNY 3.40 | CNY 3.33 | 46.42M |
| 2026-09-03 | CNY 3.33 | -0.89% | CNY 3.32 | CNY 3.39 | CNY 3.32 | 45.50M |
| 2026-09-02 | CNY 3.36 | -2.33% | CNY 3.51 | CNY 3.54 | CNY 3.33 | 76.58M |
| 2026-09-01 | CNY 3.44 | +0.58% | CNY 3.43 | CNY 3.49 | CNY 3.42 | 57.01M |
| 2026-08-31 | CNY 3.42 | -1.16% | CNY 3.50 | CNY 3.51 | CNY 3.39 | 52.54M |
| 2026-08-28 | CNY 3.46 | +2.37% | CNY 3.39 | CNY 3.48 | CNY 3.38 | 70.19M |
| 2026-08-27 | CNY 3.38 | -0.88% | CNY 3.36 | CNY 3.39 | CNY 3.29 | 65.01M |
| 2026-08-26 | CNY 3.41 | 0.00% | CNY 3.37 | CNY 3.41 | CNY 3.34 | 38.99M |
| 2026-08-25 | CNY 3.41 | +0.59% | CNY 3.37 | CNY 3.44 | CNY 3.37 | 41.36M |
| 2026-08-24 | CNY 3.39 | +0.30% | CNY 3.34 | CNY 3.39 | CNY 3.30 | 54.86M |
| 2026-08-21 | CNY 3.38 | +1.20% | CNY 3.36 | CNY 3.42 | CNY 3.33 | 55.75M |
| 2026-08-20 | CNY 3.34 | -0.30% | CNY 3.34 | CNY 3.38 | CNY 3.29 | 53.54M |
| 2026-08-19 | CNY 3.35 | -1.18% | CNY 3.37 | CNY 3.44 | CNY 3.33 | 75.34M |
| 2026-08-18 | CNY 3.39 | +4.31% | CNY 3.34 | CNY 3.41 | CNY 3.32 | 108.15M |
| 2026-08-17 | CNY 3.25 | +1.25% | CNY 3.20 | CNY 3.26 | CNY 3.17 | 39.75M |
| 2026-08-14 | CNY 3.21 | -0.31% | CNY 3.21 | CNY 3.22 | CNY 3.17 | 33.78M |
| 2026-08-13 | CNY 3.22 | -1.23% | CNY 3.25 | CNY 3.26 | CNY 3.20 | 45.78M |
| 2026-08-12 | CNY 3.26 | -1.81% | CNY 3.30 | CNY 3.31 | CNY 3.24 | 56.02M |
| 2026-08-11 | CNY 3.32 | -0.60% | CNY 3.38 | CNY 3.40 | CNY 3.31 | 59.98M |
| 2026-08-10 | CNY 3.34 | 0.00% | CNY 3.34 | CNY 3.38 | CNY 3.32 | 49.08M |
| 2026-08-07 | CNY 3.34 | -0.89% | CNY 3.42 | CNY 3.43 | CNY 3.32 | 44.97M |
| 2026-08-06 | CNY 3.37 | +0.30% | CNY 3.34 | CNY 3.39 | CNY 3.31 | 45.27M |
| 2026-08-05 | CNY 3.36 | -1.47% | CNY 3.40 | CNY 3.41 | CNY 3.33 | 50.32M |
| 2026-08-04 | CNY 3.41 | -0.87% | CNY 3.44 | CNY 3.46 | CNY 3.39 | 40.26M |
| 2026-08-03 | CNY 3.44 | +1.18% | CNY 3.36 | CNY 3.45 | CNY 3.35 | 57.54M |
| 2026-07-31 | CNY 3.40 | +0.59% | CNY 3.33 | CNY 3.40 | CNY 3.29 | 49.69M |
| 2026-07-30 | CNY 3.38 | +0.90% | CNY 3.39 | CNY 3.44 | CNY 3.33 | 67.22M |
| 2026-07-29 | CNY 3.35 | +1.82% | CNY 3.32 | CNY 3.39 | CNY 3.30 | 59.77M |
| 2026-07-28 | CNY 3.29 | -1.20% | CNY 3.27 | CNY 3.30 | CNY 3.23 | 53.43M |
| 2026-07-27 | CNY 3.33 | 0.00% | CNY 3.18 | CNY 3.34 | CNY 3.18 | 66.26M |
| 2026-07-24 | CNY 3.33 | -4.03% | CNY 3.52 | CNY 3.54 | CNY 3.32 | 81.52M |
| 2026-07-23 | CNY 3.47 | +2.06% | CNY 3.40 | CNY 3.48 | CNY 3.40 | 76.87M |
| 2026-07-22 | CNY 3.40 | +3.34% | CNY 3.31 | CNY 3.42 | CNY 3.30 | 96.34M |
| 2026-07-21 | CNY 3.29 | -1.20% | CNY 3.26 | CNY 3.33 | CNY 3.23 | 89.62M |
| 2026-07-20 | CNY 3.33 | +5.05% | CNY 3.23 | CNY 3.35 | CNY 3.22 | 121.90M |
| 2026-07-17 | CNY 3.17 | -1.25% | CNY 3.20 | CNY 3.27 | CNY 3.13 | 67.56M |
| 2026-07-16 | CNY 3.21 | -1.23% | CNY 3.25 | CNY 3.27 | CNY 3.17 | 57.34M |
| 2026-07-15 | CNY 3.25 | -1.52% | CNY 3.22 | CNY 3.31 | CNY 3.21 | 72.94M |
| 2026-07-14 | CNY 3.30 | +3.77% | CNY 3.22 | CNY 3.31 | CNY 3.19 | 107.66M |
| 2026-07-13 | CNY 3.18 | +0.32% | CNY 3.20 | CNY 3.23 | CNY 3.15 | 60.14M |
| 2026-07-10 | CNY 3.17 | +1.93% | CNY 3.05 | CNY 3.20 | CNY 3.00 | 84.23M |
| 2026-07-09 | CNY 3.11 | 0.00% | CNY 3.15 | CNY 3.22 | CNY 3.08 | 83.83M |
| 2026-07-08 | CNY 3.11 | +1.97% | CNY 3.09 | CNY 3.15 | CNY 3.05 | 62.78M |
| 2026-07-07 | CNY 3.05 | -2.87% | CNY 3.12 | CNY 3.13 | CNY 3.02 | 48.81M |
| 2026-07-06 | CNY 3.14 | +0.32% | CNY 3.13 | CNY 3.17 | CNY 3.10 | 37.78M |
| 2026-07-03 | CNY 3.13 | +0.97% | CNY 3.11 | CNY 3.16 | CNY 3.10 | 49.23M |
| 2026-07-02 | CNY 3.10 | -0.96% | CNY 3.10 | CNY 3.16 | CNY 3.07 | 49.68M |
| 2026-07-01 | CNY 3.13 | +1.95% | CNY 3.07 | CNY 3.15 | CNY 3.04 | 44.12M |
| 2026-06-30 | CNY 3.07 | -1.92% | CNY 3.10 | CNY 3.12 | CNY 3.05 | 35.33M |
| 2026-06-29 | CNY 3.13 | +0.97% | CNY 3.13 | CNY 3.15 | CNY 3.05 | 45.69M |
| 2026-06-26 | CNY 3.10 | -2.21% | CNY 3.19 | CNY 3.20 | CNY 3.10 | 42.09M |
| 2026-06-25 | CNY 3.17 | -2.16% | CNY 3.22 | CNY 3.22 | CNY 3.13 | 54.34M |
| 2026-06-24 | CNY 3.24 | -2.99% | CNY 3.35 | CNY 3.36 | CNY 3.21 | 43.39M |
| 2026-06-23 | CNY 3.34 | -1.76% | CNY 3.35 | CNY 3.42 | CNY 3.32 | 49.56M |
| 2026-06-22 | CNY 3.40 | +2.72% | CNY 3.29 | CNY 3.41 | CNY 3.23 | 69.72M |
| 2026-06-18 | CNY 3.31 | -1.49% | CNY 3.33 | CNY 3.41 | CNY 3.29 | 49.47M |
| 2026-06-17 | CNY 3.36 | +1.82% | CNY 3.28 | CNY 3.38 | CNY 3.24 | 60.24M |
| 2026-06-16 | CNY 3.30 | -1.49% | CNY 3.33 | CNY 3.34 | CNY 3.24 | 55.52M |
| 2026-06-15 | CNY 3.35 | +1.21% | CNY 3.33 | CNY 3.42 | CNY 3.29 | 68.21M |
| 2026-06-12 | CNY 3.31 | +1.53% | CNY 3.20 | CNY 3.33 | CNY 3.19 | 75.53M |
| 2026-06-11 | CNY 3.26 | +0.93% | CNY 3.28 | CNY 3.31 | CNY 3.23 | 57.05M |
| 2026-06-10 | CNY 3.23 | -2.12% | CNY 3.28 | CNY 3.29 | CNY 3.20 | 56.21M |
| 2026-06-09 | CNY 3.30 | -4.62% | CNY 3.38 | CNY 3.41 | CNY 3.26 | 79.61M |
| 2026-06-08 | CNY 3.46 | -0.57% | CNY 3.42 | CNY 3.53 | CNY 3.40 | 74.10M |
| 2026-06-05 | CNY 3.48 | -0.57% | CNY 3.47 | CNY 3.53 | CNY 3.46 | 62.52M |
| 2026-06-04 | CNY 3.50 | -4.37% | CNY 3.59 | CNY 3.59 | CNY 3.46 | 84.86M |
| 2026-06-03 | CNY 3.66 | +2.52% | CNY 3.60 | CNY 3.66 | CNY 3.53 | 90.20M |
| 2026-06-02 | CNY 3.57 | -1.11% | CNY 3.65 | CNY 3.66 | CNY 3.54 | 68.17M |
| 2026-06-01 | CNY 3.61 | +1.98% | CNY 3.54 | CNY 3.63 | CNY 3.54 | 74.64M |
| 2026-05-29 | CNY 3.54 | -0.56% | CNY 3.51 | CNY 3.57 | CNY 3.47 | 65.32M |
| 2026-05-28 | CNY 3.56 | +1.14% | CNY 3.50 | CNY 3.58 | CNY 3.48 | 65.04M |
| 2026-05-27 | CNY 3.52 | -2.49% | CNY 3.61 | CNY 3.63 | CNY 3.49 | 72.46M |
| 2026-05-26 | CNY 3.61 | -2.43% | CNY 3.67 | CNY 3.68 | CNY 3.57 | 80.59M |