PetroChina Company Limited (SHA:601857)
China · Delayed Price · Currency is CNY 9.86
+0.04 (0.41%)
Nov 17, 2025, 2:14 PM CST
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 8.41 | 8.50 | 8.36 | 8.41 | 8.41 | -0.24% | 149,835,300 |
| Oct 16, 2025 | 8.28 | 8.44 | 8.26 | 8.43 | 8.43 | 1.69% | 176,952,300 |
| Oct 15, 2025 | 8.33 | 8.36 | 8.23 | 8.29 | 8.29 | -0.48% | 146,684,400 |
| Oct 14, 2025 | 8.24 | 8.35 | 8.16 | 8.33 | 8.33 | 1.22% | 182,695,900 |
| Oct 13, 2025 | 8.14 | 8.29 | 8.09 | 8.23 | 8.23 | -0.60% | 202,583,300 |
| Oct 10, 2025 | 8.23 | 8.36 | 8.20 | 8.28 | 8.28 | - | 131,407,800 |
| Oct 9, 2025 | 8.07 | 8.29 | 8.04 | 8.28 | 8.28 | 2.73% | 212,146,600 |
| Sep 30, 2025 | 8.13 | 8.16 | 8.05 | 8.06 | 8.06 | -1.35% | 167,463,000 |
| Sep 29, 2025 | 8.18 | 8.22 | 8.08 | 8.17 | 8.17 | 0.12% | 157,210,400 |
| Sep 26, 2025 | 8.16 | 8.21 | 8.12 | 8.16 | 8.16 | 0.25% | 109,092,900 |
| Sep 25, 2025 | 8.15 | 8.17 | 8.10 | 8.14 | 8.14 | 0.12% | 101,110,400 |
| Sep 24, 2025 | 8.18 | 8.22 | 8.09 | 8.13 | 8.13 | -0.12% | 139,825,800 |
| Sep 23, 2025 | 8.10 | 8.19 | 8.05 | 8.14 | 8.14 | 0.49% | 140,823,400 |
| Sep 22, 2025 | 8.15 | 8.18 | 8.07 | 8.10 | 8.10 | -0.61% | 121,595,300 |
| Sep 19, 2025 | 8.19 | 8.24 | 8.13 | 8.15 | 8.15 | -0.73% | 123,190,800 |
| Sep 18, 2025 | 8.44 | 8.44 | 8.18 | 8.21 | 8.21 | -2.96% | 245,196,000 |
| Sep 17, 2025 | 8.48 | 8.56 | 8.41 | 8.46 | 8.46 | -2.08% | 179,990,300 |
| Sep 16, 2025 | 8.76 | 8.77 | 8.63 | 8.64 | 8.42 | -1.48% | 179,277,600 |
| Sep 15, 2025 | 8.70 | 8.80 | 8.67 | 8.77 | 8.55 | 0.92% | 154,568,800 |
| Sep 12, 2025 | 8.71 | 8.73 | 8.67 | 8.69 | 8.47 | -0.46% | 142,911,000 |
| Sep 11, 2025 | 8.77 | 8.79 | 8.66 | 8.73 | 8.51 | -0.34% | 198,396,000 |
| Sep 10, 2025 | 8.83 | 8.87 | 8.75 | 8.76 | 8.54 | -0.34% | 124,433,100 |
| Sep 9, 2025 | 8.89 | 8.97 | 8.76 | 8.79 | 8.57 | -1.12% | 128,722,800 |
| Sep 8, 2025 | 8.82 | 9.01 | 8.80 | 8.89 | 8.66 | -0.11% | 182,125,500 |
| Sep 5, 2025 | 8.90 | 8.98 | 8.85 | 8.90 | 8.67 | -1.00% | 155,373,300 |
| Sep 4, 2025 | 9.01 | 9.13 | 8.68 | 8.99 | 8.76 | -1.21% | 378,947,800 |
| Sep 3, 2025 | 9.08 | 9.25 | 9.01 | 9.10 | 8.87 | 0.22% | 240,576,400 |
| Sep 2, 2025 | 8.76 | 9.11 | 8.74 | 9.08 | 8.85 | 4.25% | 383,030,000 |
| Sep 1, 2025 | 8.72 | 8.78 | 8.60 | 8.71 | 8.49 | -0.11% | 131,485,100 |
| Aug 29, 2025 | 8.67 | 8.84 | 8.66 | 8.72 | 8.50 | 0.93% | 189,508,200 |