China Petroleum Engineering Corp Class A 600339
SSE · Çin · Proses Endüstrileri
CNY 3,24+0,03 (+%0,93)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |