PetroChina Company Limited (SHA:601857)
China · Delayed Price · Currency is CNY 8.65
+0.02 (0.23%)
Aug 28, 2025, 9:45 AM CST
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8.79 | 8.82 | 8.60 | 8.63 | 8.63 | -1.60% | 193,755,512 |
| Aug 26, 2025 | 8.78 | 8.87 | 8.74 | 8.77 | 8.77 | - | 113,993,519 |
| Aug 25, 2025 | 8.72 | 8.78 | 8.68 | 8.77 | 8.77 | 0.92% | 134,161,080 |
| Aug 22, 2025 | 8.74 | 8.77 | 8.62 | 8.69 | 8.69 | -0.69% | 127,908,792 |
| Aug 21, 2025 | 8.60 | 8.78 | 8.59 | 8.75 | 8.75 | 1.51% | 143,573,531 |
| Aug 20, 2025 | 8.52 | 8.65 | 8.50 | 8.62 | 8.62 | 1.17% | 134,389,685 |
| Aug 19, 2025 | 8.58 | 8.61 | 8.51 | 8.52 | 8.52 | -0.70% | 119,671,552 |
| Aug 18, 2025 | 8.62 | 8.63 | 8.56 | 8.58 | 8.58 | -0.58% | 155,371,792 |
| Aug 15, 2025 | 8.67 | 8.69 | 8.57 | 8.63 | 8.63 | -0.23% | 122,448,292 |
| Aug 14, 2025 | 8.71 | 8.77 | 8.65 | 8.65 | 8.65 | -0.69% | 86,838,286 |
| Aug 13, 2025 | 8.75 | 8.81 | 8.70 | 8.71 | 8.71 | -0.68% | 112,396,786 |
| Aug 12, 2025 | 8.60 | 8.86 | 8.60 | 8.77 | 8.77 | 2.10% | 179,730,910 |
| Aug 11, 2025 | 8.75 | 8.79 | 8.58 | 8.59 | 8.59 | -2.05% | 143,829,394 |
| Aug 8, 2025 | 8.65 | 8.82 | 8.63 | 8.77 | 8.77 | 1.04% | 98,313,524 |
| Aug 7, 2025 | 8.62 | 8.68 | 8.59 | 8.68 | 8.68 | 0.46% | 76,613,357 |
| Aug 6, 2025 | 8.59 | 8.67 | 8.57 | 8.64 | 8.64 | 0.58% | 94,110,090 |
| Aug 5, 2025 | 8.47 | 8.64 | 8.45 | 8.59 | 8.59 | 1.42% | 136,173,580 |
| Aug 4, 2025 | 8.44 | 8.51 | 8.40 | 8.47 | 8.47 | -0.47% | 114,858,803 |
| Aug 1, 2025 | 8.80 | 8.84 | 8.50 | 8.51 | 8.51 | -4.06% | 226,766,360 |
| Jul 31, 2025 | 8.88 | 8.90 | 8.73 | 8.87 | 8.87 | -0.11% | 175,125,075 |
| Jul 30, 2025 | 8.76 | 8.89 | 8.74 | 8.88 | 8.88 | 1.83% | 148,260,247 |
| Jul 29, 2025 | 8.59 | 8.74 | 8.59 | 8.72 | 8.72 | 1.87% | 163,958,194 |
| Jul 28, 2025 | 8.67 | 8.67 | 8.53 | 8.56 | 8.56 | -1.27% | 151,301,332 |
| Jul 25, 2025 | 8.80 | 8.88 | 8.65 | 8.67 | 8.67 | -1.37% | 182,602,884 |
| Jul 24, 2025 | 8.94 | 8.94 | 8.77 | 8.79 | 8.79 | -1.68% | 184,517,805 |
| Jul 23, 2025 | 8.99 | 9.06 | 8.92 | 8.94 | 8.94 | -0.78% | 138,909,950 |
| Jul 22, 2025 | 8.91 | 9.06 | 8.86 | 9.01 | 9.01 | 0.90% | 145,904,781 |
| Jul 21, 2025 | 8.90 | 8.97 | 8.87 | 8.93 | 8.93 | 0.22% | 84,814,373 |
| Jul 18, 2025 | 8.93 | 8.97 | 8.87 | 8.91 | 8.91 | - | 72,754,738 |
| Jul 17, 2025 | 8.98 | 9.03 | 8.87 | 8.91 | 8.91 | -0.78% | 128,039,088 |
| Jul 16, 2025 | 8.93 | 9.06 | 8.91 | 8.98 | 8.98 | 0.56% | 129,816,376 |
| Jul 15, 2025 | 8.86 | 8.96 | 8.82 | 8.93 | 8.93 | 0.56% | 163,315,904 |
| Jul 14, 2025 | 8.69 | 8.92 | 8.69 | 8.88 | 8.88 | 2.66% | 204,611,606 |
| Jul 11, 2025 | 8.66 | 8.82 | 8.65 | 8.65 | 8.65 | -0.12% | 243,381,626 |
| Jul 10, 2025 | 8.60 | 8.73 | 8.60 | 8.66 | 8.66 | 0.93% | 121,933,899 |
| Jul 9, 2025 | 8.59 | 8.73 | 8.58 | 8.58 | 8.58 | 0.12% | 124,567,324 |
| Jul 8, 2025 | 8.55 | 8.62 | 8.51 | 8.57 | 8.57 | 0.47% | 90,676,310 |
| Jul 7, 2025 | 8.60 | 8.60 | 8.45 | 8.53 | 8.53 | -0.81% | 87,628,132 |
| Jul 4, 2025 | 8.55 | 8.61 | 8.53 | 8.60 | 8.60 | 0.58% | 89,042,401 |
| Jul 3, 2025 | 8.63 | 8.64 | 8.54 | 8.55 | 8.55 | -0.58% | 80,081,640 |
| Jul 2, 2025 | 8.64 | 8.66 | 8.59 | 8.60 | 8.60 | -0.46% | 78,419,450 |
| Jul 1, 2025 | 8.56 | 8.70 | 8.50 | 8.64 | 8.64 | 1.05% | 101,075,028 |
| Jun 30, 2025 | 8.61 | 8.64 | 8.48 | 8.55 | 8.55 | -0.81% | 112,428,863 |
| Jun 27, 2025 | 8.74 | 8.74 | 8.59 | 8.62 | 8.62 | -1.37% | 120,881,733 |
| Jun 26, 2025 | 8.69 | 8.78 | 8.67 | 8.74 | 8.74 | 0.58% | 115,263,894 |
| Jun 25, 2025 | 8.72 | 8.75 | 8.61 | 8.69 | 8.69 | -3.01% | 146,784,920 |
| Jun 24, 2025 | 8.85 | 9.00 | 8.66 | 8.96 | 8.71 | -1.43% | 217,096,735 |
| Jun 23, 2025 | 9.24 | 9.28 | 9.01 | 9.09 | 8.84 | -0.76% | 226,861,259 |
| Jun 20, 2025 | 9.20 | 9.24 | 9.10 | 9.16 | 8.90 | -0.97% | 137,842,481 |
| Jun 19, 2025 | 9.18 | 9.26 | 9.04 | 9.25 | 8.99 | 0.76% | 229,433,429 |