Skip to main content
PetroChina Company Limited (SHA:601857)
China flag China · Delayed Price · Currency is CNY
12.92
+0.62 (5.04%)
At close: Mar 9, 2026

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4813.4812.9112.9212.925.04%817,445,200
Mar 6, 202612.3812.6512.0712.3012.30-3.07%510,391,800
Mar 5, 202612.6513.1812.2812.6912.69-4.15%706,713,600
Mar 4, 202613.6913.6911.8413.2413.240.68%1,074,717,000
Mar 3, 202612.3113.1512.3013.1513.1510.04%917,467,500
Mar 2, 202611.8011.9511.3311.9511.9510.04%875,237,400
Feb 27, 202610.8810.9610.8010.8610.86-0.28%161,376,100
Feb 26, 202610.9211.0610.7810.8910.89-0.91%135,284,180
Feb 25, 202611.1411.2910.9310.9910.99-0.90%250,362,086
Feb 24, 202610.9011.2510.9011.0911.095.22%325,198,700
Feb 13, 202610.8010.8010.4510.5410.54-4.53%260,460,200
Feb 12, 202610.8911.1210.8211.0411.041.75%162,643,100
Feb 11, 202610.7710.8810.6410.8510.850.84%114,935,600
Feb 10, 202610.7910.9210.7310.7610.760.09%110,662,900
Feb 9, 202610.6910.7810.6510.7510.75-0.19%123,678,800
Feb 6, 202610.3010.8010.3010.7710.772.28%198,501,991
Feb 5, 202610.6110.6410.3110.5310.53-0.28%162,249,600
Feb 4, 202610.6810.7010.4610.5610.560.86%181,563,200
Feb 3, 202610.6510.6810.3310.4710.47-1.97%232,654,900
Feb 2, 202610.7010.9710.5910.6810.68-3.09%323,679,300
Jan 30, 202610.9311.1510.7411.0211.021.19%421,390,500
Jan 29, 202610.9011.0010.5310.8910.891.11%422,473,900
Jan 28, 202610.6011.0810.5310.7710.773.16%494,794,000
Jan 27, 202610.3910.6910.3110.4410.440.48%287,268,218
Jan 26, 20269.9010.499.8910.3910.395.70%438,585,369
Jan 23, 202610.1710.259.819.839.83-3.15%268,401,677
Jan 22, 202610.0810.4810.0810.1510.151.50%300,558,100
Jan 21, 20269.9610.069.9110.0010.000.81%155,395,500
Jan 20, 20269.829.979.829.929.921.02%125,594,500
Jan 19, 20269.729.939.729.829.820.20%107,657,091
Jan 16, 20269.909.999.719.809.80-1.71%200,682,100
Jan 15, 20269.8410.139.809.979.971.22%193,449,745
Jan 14, 202610.1410.229.829.859.85-2.28%348,962,500
Jan 13, 20269.8810.179.8810.0810.082.23%205,937,323
Jan 12, 20269.859.929.789.869.86-0.10%144,189,400
Jan 9, 20269.9810.049.739.879.870.71%207,592,057
Jan 8, 20269.899.909.809.809.80-1.01%121,457,155
Jan 7, 202610.1510.179.839.909.90-3.60%231,885,200
Jan 6, 202610.0510.309.9710.2710.271.99%188,338,200
Jan 5, 202610.4110.419.9010.0710.07-3.27%308,401,500
Dec 31, 202510.2610.4710.2610.4110.411.56%170,561,000
Dec 30, 202510.0610.4010.0210.2510.251.89%172,605,500
Dec 29, 20259.8410.109.8110.0610.062.13%168,783,300
Dec 26, 20259.779.909.779.859.850.20%70,109,440
Dec 25, 20259.829.949.799.839.83-0.20%70,675,280
Dec 24, 20259.879.909.739.859.85-0.40%84,041,780
Dec 23, 20259.759.989.759.899.891.75%105,380,000
Dec 22, 20259.729.759.649.729.720.73%86,409,213
Dec 19, 20259.669.759.559.659.65-0.62%106,086,400
Dec 18, 20259.579.789.539.719.712.10%104,826,700
Dec 17, 20259.539.649.439.519.51-0.52%102,626,105
Dec 16, 20259.479.639.339.569.560.63%153,362,200
Dec 15, 20259.539.589.469.509.50-0.31%87,961,630
Dec 12, 20259.599.599.459.539.53-1.35%145,030,200
Dec 11, 20259.639.759.519.669.660.63%120,102,924
Dec 10, 20259.699.729.579.609.60-1.23%92,815,170
Dec 9, 20259.859.879.709.729.72-1.32%98,017,430
Dec 8, 20259.929.949.759.859.85-0.51%99,038,784
Dec 5, 20259.9810.059.859.909.90-1.10%86,821,780
Dec 4, 20259.9610.139.9510.0110.010.81%84,199,840
Dec 3, 20259.9510.029.889.939.93-0.70%70,235,820
Dec 2, 20259.9410.179.9210.0010.000.40%110,550,000
Dec 1, 20259.789.989.759.969.962.15%114,814,283
Nov 28, 20259.839.899.729.759.75-1.02%74,661,650
Nov 27, 20259.729.889.599.859.851.34%119,004,900
Nov 26, 20259.809.889.669.729.72-0.82%124,459,500
Nov 25, 20259.779.839.679.809.800.20%113,848,600
Nov 24, 202510.0310.089.719.789.78-2.49%242,795,200
Nov 21, 202510.1110.2110.0010.0310.03-0.89%221,694,900
Nov 20, 202510.1610.4410.1110.1210.12-1.46%181,489,100
Nov 19, 20259.8710.329.8310.2710.274.05%226,561,100
Nov 18, 20259.889.959.809.879.87-108,906,300
Nov 17, 20259.829.979.669.879.870.51%133,310,700
Nov 14, 20259.9210.029.819.829.82-1.01%103,251,000
Nov 13, 20259.789.949.779.929.92-0.20%162,963,300
Nov 12, 20259.8210.119.829.949.941.74%205,824,700
Nov 11, 20259.859.879.689.779.77-1.01%131,852,900
Nov 10, 20259.719.889.689.879.871.65%146,987,100
Nov 7, 20259.609.759.599.719.711.25%129,442,700
Nov 6, 20259.499.679.449.599.590.63%122,783,300
Nov 5, 20259.509.579.429.539.53-0.42%102,252,300
Nov 4, 20259.549.709.509.579.570.10%169,633,100
Nov 3, 20259.199.579.169.569.564.48%230,442,900
Oct 31, 20259.169.189.079.159.150.55%119,503,400
Oct 30, 20259.129.249.089.109.100.11%111,718,900
Oct 29, 20259.089.149.049.099.09-0.33%94,522,200
Oct 28, 20259.179.209.089.129.12-0.55%101,845,100
Oct 27, 20259.039.208.969.179.171.21%168,460,200
Oct 24, 20259.169.179.009.069.06-1.31%176,163,600
Oct 23, 20258.929.188.929.189.183.15%267,071,200
Oct 22, 20258.758.918.738.908.901.60%177,576,900
Oct 21, 20258.628.788.588.768.761.62%224,842,500
Oct 20, 20258.408.638.408.628.622.50%208,817,500
Oct 17, 20258.418.508.368.418.41-0.24%149,835,300
Oct 16, 20258.288.448.268.438.431.69%176,952,300
Oct 15, 20258.338.368.238.298.29-0.48%146,684,400
Oct 14, 20258.248.358.168.338.331.22%182,695,900
Oct 13, 20258.148.298.098.238.23-0.60%202,583,300
Oct 10, 20258.238.368.208.288.28-131,407,800
Oct 9, 20258.078.298.048.288.282.73%212,146,600