PetroChina Company Limited (SHA:601857)
China
· Delayed Price · Currency is CNY 9.90
-0.11 (-1.10%)
At close: Dec 5, 2025
PetroChina Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |