PetroChina Company Limited (601857.SS) SHH
12.05
-0.18(-1.47%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
12.05
-0.18(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12.32 | 12.05 | 12.05 | 12.39 | 11.96 | 344.81M |
| March 12, 2026 | 12.33 | 12.23 | 12.23 | 12.39 | 11.95 | 403.53M |
| March 11, 2026 | 11.78 | 12.13 | 12.13 | 12.16 | 11.65 | 474.05M |
| March 10, 2026 | 12.18 | 12.09 | 12.09 | 12.3 | 11.78 | 328.8M |
| March 09, 2026 | 13.48 | 12.92 | 12.92 | 13.48 | 12.91 | 817.45M |
| March 06, 2026 | 12.38 | 12.3 | 12.3 | 12.65 | 12.07 | 510.39M |
| March 05, 2026 | 12.65 | 12.69 | 12.69 | 13.18 | 12.28 | 706.71M |
| March 04, 2026 | 13.69 | 12.83 | 12.83 | 13.69 | 11.84 | 823.03M |
| March 03, 2026 | 12.31 | 13.15 | 13.15 | 13.15 | 12.3 | 917.47M |
| March 02, 2026 | 11.8 | 11.95 | 11.95 | 11.95 | 11.33 | 875.24M |
| February 27, 2026 | 10.88 | 10.86 | 10.86 | 10.96 | 10.8 | 161.38M |
| February 26, 2026 | 10.92 | 10.89 | 10.89 | 11.06 | 10.78 | 135.28M |
| February 25, 2026 | 11.14 | 10.99 | 10.99 | 11.29 | 10.93 | 250.36M |
| February 24, 2026 | 10.9 | 11.09 | 11.09 | 11.25 | 10.9 | 325.2M |
| February 13, 2026 | 10.8 | 10.54 | 0 | 10.8 | 10.45 | 260.46M |
| February 12, 2026 | 10.89 | 11.04 | 0 | 11.12 | 10.82 | 162.64M |
| February 11, 2026 | 10.77 | 10.85 | 0 | 10.88 | 10.64 | 114.94M |
| February 10, 2026 | 10.79 | 10.76 | 0 | 10.92 | 10.73 | 110.66M |
| February 09, 2026 | 10.69 | 10.75 | 0 | 10.78 | 10.65 | 123.68M |
| February 06, 2026 | 10.3 | 10.77 | 0 | 10.8 | 10.3 | 198.5M |
| February 05, 2026 | 10.61 | 10.53 | 0 | 10.64 | 10.31 | 162.25M |
| February 04, 2026 | 10.68 | 10.56 | 0 | 10.7 | 10.46 | 181.56M |
| February 03, 2026 | 10.65 | 10.47 | 0 | 10.68 | 10.33 | 232.65M |
| February 02, 2026 | 10.7 | 10.68 | 0 | 10.97 | 10.59 | 323.68M |
| January 30, 2026 | 10.93 | 11.02 | 0 | 11.15 | 10.74 | 421.39M |
| January 29, 2026 | 10.9 | 10.89 | 0 | 11 | 10.53 | 422.47M |
| January 28, 2026 | 10.6 | 10.77 | 0 | 11.08 | 10.53 | 494.79M |
| January 27, 2026 | 10.39 | 10.44 | 0 | 10.69 | 10.31 | 287.27M |
| January 26, 2026 | 9.9 | 10.39 | 0 | 10.49 | 9.89 | 438.59M |
| January 23, 2026 | 10.17 | 9.83 | 0 | 10.25 | 9.81 | 268.4M |
| January 22, 2026 | 10.08 | 10.15 | 0 | 10.48 | 10.08 | 300.56M |
| January 21, 2026 | 9.96 | 10 | 0 | 10.06 | 9.91 | 155.4M |
| January 20, 2026 | 9.82 | 9.92 | 0 | 9.97 | 9.82 | 125.59M |
| January 19, 2026 | 9.72 | 9.82 | 0 | 9.93 | 9.72 | 107.66M |
| January 16, 2026 | 9.9 | 9.8 | 0 | 9.99 | 9.71 | 200.68M |
| January 15, 2026 | 9.84 | 9.97 | 0 | 10.13 | 9.8 | 193.45M |
| January 14, 2026 | 10.14 | 9.85 | 0 | 10.22 | 9.82 | 348.96M |
| January 13, 2026 | 9.88 | 10.08 | 0 | 10.17 | 9.88 | 205.94M |
| January 12, 2026 | 9.85 | 9.86 | 0 | 9.92 | 9.78 | 144.19M |
| January 09, 2026 | 9.98 | 9.87 | 0 | 10.04 | 9.73 | 207.59M |
| January 08, 2026 | 9.89 | 9.8 | 0 | 9.9 | 9.8 | 121.46M |
| January 07, 2026 | 10.15 | 9.9 | 0 | 10.17 | 9.83 | 231.89M |
| January 06, 2026 | 10.05 | 10.27 | 0 | 10.3 | 9.97 | 188.34M |
| January 05, 2026 | 10.41 | 10.07 | 0 | 10.41 | 9.9 | 308.4M |
| December 31, 2025 | 10.26 | 10.41 | 0 | 10.47 | 10.26 | 170.56M |
| December 30, 2025 | 10.06 | 10.25 | 0 | 10.4 | 10.02 | 172.61M |
| December 29, 2025 | 9.84 | 10.06 | 0 | 10.1 | 9.81 | 168.78M |
| December 26, 2025 | 9.77 | 9.85 | 0 | 9.9 | 9.77 | 70.11M |
| December 25, 2025 | 9.82 | 9.83 | 0 | 9.94 | 9.79 | 70.68M |
| December 24, 2025 | 9.87 | 9.85 | 0 | 9.9 | 9.73 | 84.04M |
| December 23, 2025 | 9.75 | 9.89 | 0 | 9.98 | 9.75 | 105.38M |
| December 22, 2025 | 9.72 | 9.72 | 0 | 9.75 | 9.64 | 86.41M |
| December 19, 2025 | 9.66 | 9.65 | 0 | 9.75 | 9.55 | 106.09M |
| December 18, 2025 | 9.57 | 9.71 | 0 | 9.78 | 9.53 | 104.83M |
| December 17, 2025 | 9.53 | 9.51 | 0 | 9.64 | 9.43 | 102.63M |
| December 16, 2025 | 9.47 | 9.56 | 0 | 9.63 | 9.33 | 153.36M |
| December 15, 2025 | 9.53 | 9.5 | 0 | 9.58 | 9.46 | 87.96M |
| December 12, 2025 | 9.59 | 9.53 | 0 | 9.59 | 9.45 | 145.03M |
| December 11, 2025 | 9.63 | 9.66 | 0 | 9.75 | 9.51 | 120.1M |
| December 10, 2025 | 9.69 | 9.6 | 0 | 9.72 | 9.57 | 92.82M |