PetroChina Company Limited (SHA:601857)
China · Delayed Price · Currency is CNY 9.92
+0.07 (0.71%)
Dec 29, 2025, 9:35 AM CST
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.77 | 9.90 | 9.77 | 9.85 | 9.85 | 0.20% | 70,109,440 |
| Dec 25, 2025 | 9.82 | 9.94 | 9.79 | 9.83 | 9.83 | -0.20% | 70,675,280 |
| Dec 24, 2025 | 9.87 | 9.90 | 9.73 | 9.85 | 9.85 | -0.40% | 84,041,780 |
| Dec 23, 2025 | 9.75 | 9.98 | 9.75 | 9.89 | 9.89 | 1.75% | 105,380,000 |
| Dec 22, 2025 | 9.72 | 9.75 | 9.64 | 9.72 | 9.72 | 0.73% | 86,409,213 |
| Dec 19, 2025 | 9.66 | 9.75 | 9.55 | 9.65 | 9.65 | -0.62% | 106,086,400 |
| Dec 18, 2025 | 9.57 | 9.78 | 9.53 | 9.71 | 9.71 | 2.10% | 104,826,700 |
| Dec 17, 2025 | 9.53 | 9.64 | 9.43 | 9.51 | 9.51 | -0.52% | 102,626,105 |
| Dec 16, 2025 | 9.47 | 9.63 | 9.33 | 9.56 | 9.56 | 0.63% | 153,362,200 |
| Dec 15, 2025 | 9.53 | 9.58 | 9.46 | 9.50 | 9.50 | -0.31% | 87,961,630 |
| Dec 12, 2025 | 9.59 | 9.59 | 9.45 | 9.53 | 9.53 | -1.35% | 145,030,200 |
| Dec 11, 2025 | 9.63 | 9.75 | 9.51 | 9.66 | 9.66 | 0.63% | 120,102,924 |
| Dec 10, 2025 | 9.69 | 9.72 | 9.57 | 9.60 | 9.60 | -1.23% | 92,815,170 |
| Dec 9, 2025 | 9.85 | 9.87 | 9.70 | 9.72 | 9.72 | -1.32% | 98,017,430 |
| Dec 8, 2025 | 9.92 | 9.94 | 9.75 | 9.85 | 9.85 | -0.51% | 99,038,784 |
| Dec 5, 2025 | 9.98 | 10.05 | 9.85 | 9.90 | 9.90 | -1.10% | 86,821,780 |
| Dec 4, 2025 | 9.96 | 10.13 | 9.95 | 10.01 | 10.01 | 0.81% | 84,199,840 |
| Dec 3, 2025 | 9.95 | 10.02 | 9.88 | 9.93 | 9.93 | -0.70% | 70,235,820 |
| Dec 2, 2025 | 9.94 | 10.17 | 9.92 | 10.00 | 10.00 | 0.40% | 110,550,000 |
| Dec 1, 2025 | 9.78 | 9.98 | 9.75 | 9.96 | 9.96 | 2.15% | 114,814,283 |
| Nov 28, 2025 | 9.83 | 9.89 | 9.72 | 9.75 | 9.75 | -1.02% | 74,661,650 |
| Nov 27, 2025 | 9.72 | 9.88 | 9.59 | 9.85 | 9.85 | 1.34% | 119,004,900 |
| Nov 26, 2025 | 9.80 | 9.88 | 9.66 | 9.72 | 9.72 | -0.82% | 124,459,500 |
| Nov 25, 2025 | 9.77 | 9.83 | 9.67 | 9.80 | 9.80 | 0.20% | 113,848,600 |
| Nov 24, 2025 | 10.03 | 10.08 | 9.71 | 9.78 | 9.78 | -2.49% | 242,795,200 |
| Nov 21, 2025 | 10.11 | 10.21 | 10.00 | 10.03 | 10.03 | -0.89% | 221,694,900 |
| Nov 20, 2025 | 10.16 | 10.44 | 10.11 | 10.12 | 10.12 | -1.46% | 181,489,100 |
| Nov 19, 2025 | 9.87 | 10.32 | 9.83 | 10.27 | 10.27 | 4.05% | 226,561,100 |
| Nov 18, 2025 | 9.88 | 9.95 | 9.80 | 9.87 | 9.87 | - | 108,906,300 |
| Nov 17, 2025 | 9.82 | 9.97 | 9.66 | 9.87 | 9.87 | 0.51% | 133,310,700 |
| Nov 14, 2025 | 9.92 | 10.02 | 9.81 | 9.82 | 9.82 | -1.01% | 103,251,000 |
| Nov 13, 2025 | 9.78 | 9.94 | 9.77 | 9.92 | 9.92 | -0.20% | 162,963,300 |
| Nov 12, 2025 | 9.82 | 10.11 | 9.82 | 9.94 | 9.94 | 1.74% | 205,824,700 |
| Nov 11, 2025 | 9.85 | 9.87 | 9.68 | 9.77 | 9.77 | -1.01% | 131,852,900 |
| Nov 10, 2025 | 9.71 | 9.88 | 9.68 | 9.87 | 9.87 | 1.65% | 146,987,100 |
| Nov 7, 2025 | 9.60 | 9.75 | 9.59 | 9.71 | 9.71 | 1.25% | 129,442,700 |
| Nov 6, 2025 | 9.49 | 9.67 | 9.44 | 9.59 | 9.59 | 0.63% | 122,783,300 |
| Nov 5, 2025 | 9.50 | 9.57 | 9.42 | 9.53 | 9.53 | -0.42% | 102,252,300 |
| Nov 4, 2025 | 9.54 | 9.70 | 9.50 | 9.57 | 9.57 | 0.10% | 169,633,100 |
| Nov 3, 2025 | 9.19 | 9.57 | 9.16 | 9.56 | 9.56 | 4.48% | 230,442,900 |
| Oct 31, 2025 | 9.16 | 9.18 | 9.07 | 9.15 | 9.15 | 0.55% | 119,503,400 |
| Oct 30, 2025 | 9.12 | 9.24 | 9.08 | 9.10 | 9.10 | 0.11% | 111,718,900 |
| Oct 29, 2025 | 9.08 | 9.14 | 9.04 | 9.09 | 9.09 | -0.33% | 94,522,200 |
| Oct 28, 2025 | 9.17 | 9.20 | 9.08 | 9.12 | 9.12 | -0.55% | 101,845,100 |
| Oct 27, 2025 | 9.03 | 9.20 | 8.96 | 9.17 | 9.17 | 1.21% | 168,460,200 |
| Oct 24, 2025 | 9.16 | 9.17 | 9.00 | 9.06 | 9.06 | -1.31% | 176,163,600 |
| Oct 23, 2025 | 8.92 | 9.18 | 8.92 | 9.18 | 9.18 | 3.15% | 267,071,200 |
| Oct 22, 2025 | 8.75 | 8.91 | 8.73 | 8.90 | 8.90 | 1.60% | 177,576,900 |
| Oct 21, 2025 | 8.62 | 8.78 | 8.58 | 8.76 | 8.76 | 1.62% | 224,842,500 |
| Oct 20, 2025 | 8.40 | 8.63 | 8.40 | 8.62 | 8.62 | 2.50% | 208,817,500 |