PetroChina Company Limited (SHA:601857)
China
· Delayed Price · Currency is CNY 12.25
+0.07 (0.57%)
Apr 29, 2026, 3:00 PM CST
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.20 | 12.36 | 12.20 | 12.20 | - | 0.16% | 63,575,886 |
| Apr 28, 2026 | 11.92 | 12.19 | 11.87 | 12.18 | 12.18 | 1.84% | 181,665,283 |
| Apr 27, 2026 | 11.88 | 12.05 | 11.82 | 11.96 | 11.96 | 0.25% | 182,151,716 |
| Apr 24, 2026 | 11.71 | 12.01 | 11.70 | 11.93 | 11.93 | 0.93% | 194,560,500 |
| Apr 23, 2026 | 11.46 | 11.83 | 11.41 | 11.82 | 11.82 | 3.23% | 256,499,200 |
| Apr 22, 2026 | 11.49 | 11.51 | 11.37 | 11.45 | 11.45 | -0.17% | 122,940,400 |
| Apr 21, 2026 | 11.44 | 11.55 | 11.41 | 11.47 | 11.47 | -0.09% | 113,947,700 |
| Apr 20, 2026 | 11.48 | 11.53 | 11.30 | 11.48 | 11.48 | -0.43% | 145,719,400 |
| Apr 17, 2026 | 11.66 | 11.70 | 11.48 | 11.53 | 11.53 | -1.03% | 132,929,700 |
| Apr 16, 2026 | 11.68 | 11.77 | 11.56 | 11.65 | 11.65 | -0.94% | 153,649,000 |
| Apr 15, 2026 | 11.77 | 11.80 | 11.64 | 11.76 | 11.76 | -1.42% | 164,316,700 |
| Apr 14, 2026 | 11.96 | 11.99 | 11.87 | 11.93 | 11.93 | -1.32% | 141,608,500 |
| Apr 13, 2026 | 12.15 | 12.19 | 11.91 | 12.09 | 12.09 | 0.83% | 181,109,000 |
| Apr 10, 2026 | 12.02 | 12.07 | 11.94 | 11.99 | 11.99 | -0.91% | 157,471,300 |
| Apr 9, 2026 | 12.02 | 12.22 | 12.01 | 12.10 | 12.10 | 1.00% | 187,144,600 |
| Apr 8, 2026 | 11.75 | 12.07 | 11.61 | 11.98 | 11.98 | -4.62% | 357,491,800 |
| Apr 7, 2026 | 12.30 | 12.68 | 12.15 | 12.56 | 12.56 | 1.87% | 178,216,100 |
| Apr 3, 2026 | 12.35 | 12.42 | 12.14 | 12.33 | 12.33 | -0.16% | 163,410,300 |
| Apr 2, 2026 | 12.20 | 12.39 | 12.15 | 12.35 | 12.35 | 2.32% | 258,790,100 |
| Apr 1, 2026 | 12.01 | 12.44 | 12.01 | 12.07 | 12.07 | -0.98% | 252,735,700 |
| Mar 31, 2026 | 12.44 | 12.62 | 12.17 | 12.19 | 12.19 | -2.01% | 234,200,400 |
| Mar 30, 2026 | 12.35 | 12.54 | 12.23 | 12.44 | 12.44 | 3.07% | 288,820,184 |
| Mar 27, 2026 | 11.94 | 12.10 | 11.83 | 12.07 | 12.07 | 1.09% | 218,320,072 |
| Mar 26, 2026 | 11.70 | 12.03 | 11.68 | 11.94 | 11.94 | 2.05% | 273,889,333 |
| Mar 25, 2026 | 11.62 | 11.73 | 11.39 | 11.70 | 11.70 | -2.42% | 280,217,500 |
| Mar 24, 2026 | 12.00 | 12.10 | 11.83 | 11.99 | 11.99 | -2.84% | 322,591,300 |
| Mar 23, 2026 | 12.25 | 12.46 | 11.82 | 12.34 | 12.34 | 0.82% | 418,973,900 |
| Mar 20, 2026 | 12.00 | 12.35 | 11.90 | 12.24 | 12.24 | -1.92% | 306,407,800 |
| Mar 19, 2026 | 12.10 | 12.52 | 12.07 | 12.48 | 12.48 | 5.23% | 543,417,300 |
| Mar 18, 2026 | 11.87 | 11.93 | 11.61 | 11.86 | 11.86 | -1.33% | 215,985,600 |
| Mar 17, 2026 | 11.87 | 12.12 | 11.80 | 12.02 | 12.02 | 0.25% | 279,883,700 |
| Mar 16, 2026 | 12.09 | 12.26 | 11.96 | 11.99 | 11.99 | -0.50% | 252,780,800 |
| Mar 13, 2026 | 12.32 | 12.39 | 11.96 | 12.05 | 12.05 | -1.47% | 344,813,800 |
| Mar 12, 2026 | 12.33 | 12.39 | 11.95 | 12.23 | 12.23 | 0.82% | 403,531,840 |
| Mar 11, 2026 | 11.78 | 12.16 | 11.65 | 12.13 | 12.13 | 1.17% | 474,054,500 |
| Mar 10, 2026 | 12.18 | 12.30 | 11.78 | 11.99 | 11.99 | -7.20% | 524,362,900 |
| Mar 9, 2026 | 13.48 | 13.48 | 12.91 | 12.92 | 12.92 | 5.04% | 817,445,200 |
| Mar 6, 2026 | 12.38 | 12.65 | 12.07 | 12.30 | 12.30 | -3.07% | 510,391,800 |
| Mar 5, 2026 | 12.65 | 13.18 | 12.28 | 12.69 | 12.69 | -4.15% | 706,713,600 |
| Mar 4, 2026 | 13.69 | 13.69 | 11.84 | 13.24 | 13.24 | 0.68% | 1,074,717,000 |
| Mar 3, 2026 | 12.31 | 13.15 | 12.30 | 13.15 | 13.15 | 10.04% | 917,467,500 |
| Mar 2, 2026 | 11.80 | 11.95 | 11.33 | 11.95 | 11.95 | 10.04% | 875,237,400 |
| Feb 27, 2026 | 10.88 | 10.96 | 10.80 | 10.86 | 10.86 | -0.28% | 161,376,100 |
| Feb 26, 2026 | 10.92 | 11.06 | 10.78 | 10.89 | 10.89 | -0.91% | 135,284,180 |
| Feb 25, 2026 | 11.14 | 11.29 | 10.93 | 10.99 | 10.99 | -0.90% | 250,362,086 |
| Feb 24, 2026 | 10.90 | 11.25 | 10.90 | 11.09 | 11.09 | 5.22% | 325,198,700 |
| Feb 13, 2026 | 10.80 | 10.80 | 10.45 | 10.54 | 10.54 | -4.53% | 260,460,200 |
| Feb 12, 2026 | 10.89 | 11.12 | 10.82 | 11.04 | 11.04 | 1.75% | 162,643,100 |
| Feb 11, 2026 | 10.77 | 10.88 | 10.64 | 10.85 | 10.85 | 0.84% | 114,935,600 |
| Feb 10, 2026 | 10.79 | 10.92 | 10.73 | 10.76 | 10.76 | 0.09% | 110,662,900 |
| Feb 9, 2026 | 10.69 | 10.78 | 10.65 | 10.75 | 10.75 | -0.19% | 123,678,800 |
| Feb 6, 2026 | 10.30 | 10.80 | 10.30 | 10.77 | 10.77 | 2.28% | 198,501,991 |
| Feb 5, 2026 | 10.61 | 10.64 | 10.31 | 10.53 | 10.53 | -0.28% | 162,249,600 |
| Feb 4, 2026 | 10.68 | 10.70 | 10.46 | 10.56 | 10.56 | 0.86% | 181,563,200 |
| Feb 3, 2026 | 10.65 | 10.68 | 10.33 | 10.47 | 10.47 | -1.97% | 232,654,900 |
| Feb 2, 2026 | 10.70 | 10.97 | 10.59 | 10.68 | 10.68 | -3.09% | 323,679,300 |
| Jan 30, 2026 | 10.93 | 11.15 | 10.74 | 11.02 | 11.02 | 1.19% | 421,390,500 |
| Jan 29, 2026 | 10.90 | 11.00 | 10.53 | 10.89 | 10.89 | 1.11% | 422,473,900 |
| Jan 28, 2026 | 10.60 | 11.08 | 10.53 | 10.77 | 10.77 | 3.16% | 494,794,000 |
| Jan 27, 2026 | 10.39 | 10.69 | 10.31 | 10.44 | 10.44 | 0.48% | 287,268,218 |
| Jan 26, 2026 | 9.90 | 10.49 | 9.89 | 10.39 | 10.39 | 5.70% | 438,585,369 |
| Jan 23, 2026 | 10.17 | 10.25 | 9.81 | 9.83 | 9.83 | -3.15% | 268,401,677 |
| Jan 22, 2026 | 10.08 | 10.48 | 10.08 | 10.15 | 10.15 | 1.50% | 300,558,100 |
| Jan 21, 2026 | 9.96 | 10.06 | 9.91 | 10.00 | 10.00 | 0.81% | 155,395,500 |
| Jan 20, 2026 | 9.82 | 9.97 | 9.82 | 9.92 | 9.92 | 1.02% | 125,594,500 |
| Jan 19, 2026 | 9.72 | 9.93 | 9.72 | 9.82 | 9.82 | 0.20% | 107,657,091 |
| Jan 16, 2026 | 9.90 | 9.99 | 9.71 | 9.80 | 9.80 | -1.71% | 200,682,100 |
| Jan 15, 2026 | 9.84 | 10.13 | 9.80 | 9.97 | 9.97 | 1.22% | 193,449,745 |
| Jan 14, 2026 | 10.14 | 10.22 | 9.82 | 9.85 | 9.85 | -2.28% | 348,962,500 |
| Jan 13, 2026 | 9.88 | 10.17 | 9.88 | 10.08 | 10.08 | 2.23% | 205,937,323 |
| Jan 12, 2026 | 9.85 | 9.92 | 9.78 | 9.86 | 9.86 | -0.10% | 144,189,400 |
| Jan 9, 2026 | 9.98 | 10.04 | 9.73 | 9.87 | 9.87 | 0.71% | 207,592,057 |
| Jan 8, 2026 | 9.89 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 121,457,155 |
| Jan 7, 2026 | 10.15 | 10.17 | 9.83 | 9.90 | 9.90 | -3.60% | 231,885,200 |
| Jan 6, 2026 | 10.05 | 10.30 | 9.97 | 10.27 | 10.27 | 1.99% | 188,338,200 |
| Jan 5, 2026 | 10.41 | 10.41 | 9.90 | 10.07 | 10.07 | -3.27% | 308,401,500 |
| Dec 31, 2025 | 10.26 | 10.47 | 10.26 | 10.41 | 10.41 | 1.56% | 170,561,000 |
| Dec 30, 2025 | 10.06 | 10.40 | 10.02 | 10.25 | 10.25 | 1.89% | 172,605,500 |
| Dec 29, 2025 | 9.84 | 10.10 | 9.81 | 10.06 | 10.06 | 2.13% | 168,783,300 |
| 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 |