PetroChina Company Limited (SHA:601857)
China · Delayed Price · Currency is CNY 8.30
-0.16 (-1.89%)
Sep 18, 2025, 11:30 AM CST
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.48 | 8.56 | 8.41 | 8.46 | 8.46 | -2.08% | 179,990,315 |
| Sep 16, 2025 | 8.76 | 8.77 | 8.63 | 8.64 | 8.42 | -1.48% | 179,277,655 |
| Sep 15, 2025 | 8.70 | 8.80 | 8.67 | 8.77 | 8.55 | 0.92% | 154,568,866 |
| Sep 12, 2025 | 8.71 | 8.73 | 8.67 | 8.69 | 8.47 | -0.46% | 142,911,096 |
| Sep 11, 2025 | 8.77 | 8.79 | 8.66 | 8.73 | 8.51 | -0.34% | 198,396,019 |
| Sep 10, 2025 | 8.83 | 8.87 | 8.75 | 8.76 | 8.54 | -0.34% | 124,433,160 |
| Sep 9, 2025 | 8.89 | 8.97 | 8.76 | 8.79 | 8.57 | -1.12% | 128,722,824 |
| Sep 8, 2025 | 8.82 | 9.01 | 8.80 | 8.89 | 8.66 | -0.11% | 182,125,560 |
| Sep 5, 2025 | 8.90 | 8.98 | 8.85 | 8.90 | 8.67 | -1.00% | 155,373,340 |
| Sep 4, 2025 | 9.01 | 9.13 | 8.68 | 8.99 | 8.76 | -1.21% | 378,947,900 |
| Sep 3, 2025 | 9.08 | 9.25 | 9.01 | 9.10 | 8.87 | 0.22% | 240,576,468 |
| Sep 2, 2025 | 8.76 | 9.11 | 8.74 | 9.08 | 8.85 | 4.25% | 383,030,064 |
| Sep 1, 2025 | 8.72 | 8.78 | 8.60 | 8.71 | 8.49 | -0.11% | 131,485,197 |
| Aug 29, 2025 | 8.67 | 8.84 | 8.66 | 8.72 | 8.50 | 0.93% | 189,508,290 |
| Aug 28, 2025 | 8.65 | 8.68 | 8.55 | 8.64 | 8.42 | 0.12% | 127,740,374 |
| Aug 27, 2025 | 8.79 | 8.82 | 8.60 | 8.63 | 8.41 | -1.60% | 193,755,512 |
| Aug 26, 2025 | 8.78 | 8.87 | 8.74 | 8.77 | 8.55 | - | 113,993,519 |
| Aug 25, 2025 | 8.72 | 8.78 | 8.68 | 8.77 | 8.55 | 0.92% | 134,161,080 |
| Aug 22, 2025 | 8.74 | 8.77 | 8.62 | 8.69 | 8.47 | -0.69% | 127,908,792 |
| Aug 21, 2025 | 8.60 | 8.78 | 8.59 | 8.75 | 8.53 | 1.51% | 143,573,531 |
| Aug 20, 2025 | 8.52 | 8.65 | 8.50 | 8.62 | 8.40 | 1.17% | 134,389,685 |
| Aug 19, 2025 | 8.58 | 8.61 | 8.51 | 8.52 | 8.30 | -0.70% | 119,671,552 |
| Aug 18, 2025 | 8.62 | 8.63 | 8.56 | 8.58 | 8.36 | -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 |