Skip to main content
PetroChina Company Limited (SHA:601857)
China flag China · Delayed Price · Currency is CNY
9.90
-0.11 (-1.10%)
At close: Dec 5, 2025

PetroChina Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20258.138.168.058.068.06-1.35%167,463,000
Sep 29, 20258.188.228.088.178.170.12%157,210,400
Sep 26, 20258.168.218.128.168.160.25%109,092,900
Sep 25, 20258.158.178.108.148.140.12%101,110,400
Sep 24, 20258.188.228.098.138.13-0.12%139,825,800
Sep 23, 20258.108.198.058.148.140.49%140,823,400
Sep 22, 20258.158.188.078.108.10-0.61%121,595,300
Sep 19, 20258.198.248.138.158.15-0.73%123,190,800
Sep 18, 20258.448.448.188.218.21-2.96%245,196,000
Sep 17, 20258.488.568.418.468.46-2.08%179,990,300
Sep 16, 20258.768.778.638.648.42-1.48%179,277,600
Sep 15, 20258.708.808.678.778.550.92%154,568,800
Sep 12, 20258.718.738.678.698.47-0.46%142,911,000
Sep 11, 20258.778.798.668.738.51-0.34%198,396,000
Sep 10, 20258.838.878.758.768.54-0.34%124,433,100
Sep 9, 20258.898.978.768.798.57-1.12%128,722,800
Sep 8, 20258.829.018.808.898.66-0.11%182,125,500
Sep 5, 20258.908.988.858.908.67-1.00%155,373,300
Sep 4, 20259.019.138.688.998.76-1.21%378,947,800
Sep 3, 20259.089.259.019.108.870.22%240,576,400
Sep 2, 20258.769.118.749.088.854.25%383,030,000
Sep 1, 20258.728.788.608.718.49-0.11%131,485,100
Aug 29, 20258.678.848.668.728.500.93%189,508,200
Aug 28, 20258.658.688.558.648.420.12%127,740,300
Aug 27, 20258.798.828.608.638.41-1.60%193,755,500
Aug 26, 20258.788.878.748.778.55-113,993,500
Aug 25, 20258.728.788.688.778.550.92%134,161,000
Aug 22, 20258.748.778.628.698.47-0.69%127,908,700
Aug 21, 20258.608.788.598.758.531.51%143,573,500
Aug 20, 20258.528.658.508.628.401.17%134,389,600
Aug 19, 20258.588.618.518.528.30-0.70%119,671,500
Aug 18, 20258.628.638.568.588.36-0.58%155,371,700
Aug 15, 20258.678.698.578.638.41-0.23%122,448,200
Aug 14, 20258.718.778.658.658.43-0.69%86,838,280
Aug 13, 20258.758.818.708.718.49-0.68%112,396,700
Aug 12, 20258.608.868.608.778.552.10%179,730,900
Aug 11, 20258.758.798.588.598.37-2.05%143,829,300
Aug 8, 20258.658.828.638.778.551.04%98,313,520
Aug 7, 20258.628.688.598.688.460.46%76,613,350
Aug 6, 20258.598.678.578.648.420.58%94,110,090
Aug 5, 20258.478.648.458.598.371.42%136,173,500
Aug 4, 20258.448.518.408.478.25-0.47%114,858,800
Aug 1, 20258.808.848.508.518.29-4.06%226,766,300
Jul 31, 20258.888.908.738.878.64-0.11%175,125,000
Jul 30, 20258.768.898.748.888.651.83%148,260,200
Jul 29, 20258.598.748.598.728.501.87%163,958,100
Jul 28, 20258.678.678.538.568.34-1.27%151,301,300
Jul 25, 20258.808.888.658.678.45-1.37%182,602,800
Jul 24, 20258.948.948.778.798.57-1.68%184,517,800
Jul 23, 20258.999.068.928.948.71-0.78%138,909,900
Jul 22, 20258.919.068.869.018.780.90%145,904,700
Jul 21, 20258.908.978.878.938.700.22%84,814,370
Jul 18, 20258.938.978.878.918.68-72,754,730
Jul 17, 20258.989.038.878.918.68-0.78%128,039,000
Jul 16, 20258.939.068.918.988.750.56%129,816,300
Jul 15, 20258.868.968.828.938.700.56%163,315,900
Jul 14, 20258.698.928.698.888.652.66%204,611,600
Jul 11, 20258.668.828.658.658.43-0.12%243,381,600