China Petroleum Engineering
中油工程 SH600339 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.24
+0.03
(+0.93%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.20
High
3.24
Low
3.19
Prev close
3.21
Amplitude
1.56%
Volume
23.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.23
MA10
3.28
MA20
3.33
MA60
3.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.20 | 3.24 | 3.19 | 3.24 | 24M |
| 2 | 2026-09-29 | 3.20 | 3.24 | 3.19 | 3.21 | 33M |
| 3 | 2026-09-28 | 3.23 | 3.23 | 3.17 | 3.21 | 32M |
| 4 | 2026-09-24 | 3.26 | 3.27 | 3.20 | 3.23 | 34M |
| 5 | 2026-09-23 | 3.33 | 3.34 | 3.23 | 3.25 | 44M |
| 6 | 2026-09-22 | 3.37 | 3.39 | 3.32 | 3.34 | 40M |
| 7 | 2026-09-21 | 3.28 | 3.40 | 3.27 | 3.39 | 52M |
| 8 | 2026-09-18 | 3.25 | 3.31 | 3.23 | 3.30 | 37M |
| 9 | 2026-09-17 | 3.30 | 3.30 | 3.23 | 3.27 | 46M |
| 10 | 2026-09-16 | 3.31 | 3.34 | 3.28 | 3.33 | 44M |
| 11 | 2026-09-15 | 3.34 | 3.35 | 3.28 | 3.29 | 44M |
| 12 | 2026-09-14 | 3.39 | 3.42 | 3.30 | 3.34 | 46M |
52W
Data range
3.00
9.5%
5.53
High/low over the last 250 trading days, and where the price sits.
← Stocks