PetroChina Co., Ltd. Class A 601857
SSE · China · Energierohstoffe
CNY 11,21+0,09 (+0,81 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11,21 | +0,81 % | CNY 11,12 | CNY 11,27 | CNY 11,07 | 109,17M |
| 2026-09-29 | CNY 11,12 | -0,63 % | CNY 11,18 | CNY 11,26 | CNY 11,00 | 112,33M |
| 2026-09-28 | CNY 11,19 | +2,19 % | CNY 10,92 | CNY 11,22 | CNY 10,83 | 163,10M |
| 2026-09-24 | CNY 10,95 | +2,24 % | CNY 10,69 | CNY 11,04 | CNY 10,68 | 158,04M |
| 2026-09-23 | CNY 10,71 | -0,74 % | CNY 10,80 | CNY 10,82 | CNY 10,66 | 85,55M |
| 2026-09-22 | CNY 10,79 | +1,12 % | CNY 10,58 | CNY 10,85 | CNY 10,51 | 115,67M |
| 2026-09-21 | CNY 10,67 | +1,04 % | CNY 10,52 | CNY 10,70 | CNY 10,42 | 133,54M |
| 2026-09-18 | CNY 10,56 | -0,56 % | CNY 10,53 | CNY 10,63 | CNY 10,44 | 118,88M |
| 2026-09-17 | CNY 10,62 | -1,76 % | CNY 10,70 | CNY 10,76 | CNY 10,53 | 115,33M |
| 2026-09-16 | CNY 10,81 | -2,70 % | CNY 10,92 | CNY 10,96 | CNY 10,72 | 113,25M |
| 2026-09-15 | CNY 11,11 | +0,63 % | CNY 11,08 | CNY 11,14 | CNY 10,93 | 87,56M |
| 2026-09-14 | CNY 11,04 | -1,78 % | CNY 11,31 | CNY 11,42 | CNY 11,00 | 139,35M |
| 2026-09-11 | CNY 11,24 | -0,27 % | CNY 11,41 | CNY 11,46 | CNY 11,18 | 197,59M |
| 2026-09-10 | CNY 11,27 | -0,44 % | CNY 11,40 | CNY 11,51 | CNY 11,24 | 116,84M |
| 2026-09-09 | CNY 11,32 | +0,18 % | CNY 11,33 | CNY 11,48 | CNY 11,18 | 119,20M |
| 2026-09-08 | CNY 11,30 | +2,54 % | CNY 11,01 | CNY 11,30 | CNY 10,99 | 128,27M |
| 2026-09-07 | CNY 11,02 | -1,34 % | CNY 11,20 | CNY 11,28 | CNY 10,89 | 132,26M |
| 2026-09-04 | CNY 11,17 | -0,36 % | CNY 11,20 | CNY 11,35 | CNY 11,13 | 91,46M |
| 2026-09-03 | CNY 11,21 | -0,44 % | CNY 11,20 | CNY 11,40 | CNY 11,16 | 93,82M |
| 2026-09-02 | CNY 11,26 | -1,49 % | CNY 11,58 | CNY 11,63 | CNY 11,23 | 143,05M |
| 2026-09-01 | CNY 11,43 | +0,09 % | CNY 11,46 | CNY 11,56 | CNY 11,39 | 113,65M |
| 2026-08-31 | CNY 11,42 | +1,69 % | CNY 11,39 | CNY 11,51 | CNY 11,32 | 141,91M |
| 2026-08-28 | CNY 11,23 | +1,35 % | CNY 11,12 | CNY 11,27 | CNY 11,08 | 99,28M |
| 2026-08-27 | CNY 11,08 | +0,64 % | CNY 11,03 | CNY 11,15 | CNY 10,94 | 122,10M |
| 2026-08-26 | CNY 11,01 | -1,61 % | CNY 10,90 | CNY 11,14 | CNY 10,82 | 109,70M |
| 2026-08-25 | CNY 11,19 | +0,18 % | CNY 11,21 | CNY 11,30 | CNY 11,14 | 78,55M |
| 2026-08-24 | CNY 11,17 | -0,27 % | CNY 11,07 | CNY 11,26 | CNY 11,05 | 100,55M |
| 2026-08-21 | CNY 11,20 | +1,91 % | CNY 11,05 | CNY 11,39 | CNY 11,05 | 137,34M |
| 2026-08-20 | CNY 10,99 | -1,96 % | CNY 11,10 | CNY 11,25 | CNY 10,89 | 144,78M |
| 2026-08-19 | CNY 11,21 | +2,66 % | CNY 11,05 | CNY 11,22 | CNY 10,98 | 206,27M |
| 2026-08-18 | CNY 10,92 | +2,34 % | CNY 10,75 | CNY 10,96 | CNY 10,73 | 113,87M |
| 2026-08-17 | CNY 10,67 | +0,09 % | CNY 10,66 | CNY 10,77 | CNY 10,64 | 91,05M |
| 2026-08-14 | CNY 10,66 | +0,95 % | CNY 10,48 | CNY 10,72 | CNY 10,43 | 94,76M |
| 2026-08-13 | CNY 10,56 | -0,94 % | CNY 10,59 | CNY 10,62 | CNY 10,42 | 117,59M |
| 2026-08-12 | CNY 10,66 | -3,62 % | CNY 11,00 | CNY 11,00 | CNY 10,66 | 148,39M |
| 2026-08-11 | CNY 11,06 | +1,94 % | CNY 10,99 | CNY 11,22 | CNY 10,95 | 136,33M |
| 2026-08-10 | CNY 10,85 | +0,74 % | CNY 10,73 | CNY 11,02 | CNY 10,72 | 108,71M |
| 2026-08-07 | CNY 10,77 | +0,84 % | CNY 10,78 | CNY 10,88 | CNY 10,74 | 117,40M |
| 2026-08-06 | CNY 10,68 | +0,47 % | CNY 10,67 | CNY 10,75 | CNY 10,56 | 125,40M |
| 2026-08-05 | CNY 10,63 | -2,12 % | CNY 10,74 | CNY 10,78 | CNY 10,54 | 163,52M |
| 2026-08-04 | CNY 10,86 | -1,72 % | CNY 10,98 | CNY 11,02 | CNY 10,83 | 129,54M |
| 2026-08-03 | CNY 11,05 | -0,27 % | CNY 10,95 | CNY 11,11 | CNY 10,90 | 123,73M |
| 2026-07-31 | CNY 11,08 | -1,69 % | CNY 10,96 | CNY 11,14 | CNY 10,91 | 163,03M |
| 2026-07-30 | CNY 11,27 | +3,49 % | CNY 10,94 | CNY 11,27 | CNY 10,94 | 205,25M |
| 2026-07-29 | CNY 10,89 | -1,89 % | CNY 11,10 | CNY 11,10 | CNY 10,84 | 168,38M |
| 2026-07-28 | CNY 11,10 | +1,83 % | CNY 10,81 | CNY 11,10 | CNY 10,71 | 180,70M |
| 2026-07-27 | CNY 10,90 | -1,18 % | CNY 10,51 | CNY 10,99 | CNY 10,42 | 233,36M |
| 2026-07-24 | CNY 11,03 | +1,38 % | CNY 11,00 | CNY 11,18 | CNY 10,77 | 247,69M |
| 2026-07-23 | CNY 10,88 | -0,37 % | CNY 10,74 | CNY 11,02 | CNY 10,73 | 155,25M |
| 2026-07-22 | CNY 10,92 | +2,34 % | CNY 10,78 | CNY 10,92 | CNY 10,65 | 181,02M |
| 2026-07-21 | CNY 10,67 | -3,09 % | CNY 10,85 | CNY 10,89 | CNY 10,54 | 300,27M |
| 2026-07-20 | CNY 11,01 | +7,00 % | CNY 10,37 | CNY 11,11 | CNY 10,36 | 380,03M |
| 2026-07-17 | CNY 10,29 | +3,00 % | CNY 10,00 | CNY 10,33 | CNY 9,96 | 265,00M |
| 2026-07-16 | CNY 9,99 | -0,30 % | CNY 10,04 | CNY 10,15 | CNY 9,86 | 179,10M |
| 2026-07-15 | CNY 10,02 | +0,20 % | CNY 9,83 | CNY 10,05 | CNY 9,78 | 159,93M |
| 2026-07-14 | CNY 10,00 | +3,52 % | CNY 9,80 | CNY 10,03 | CNY 9,72 | 327,61M |
| 2026-07-13 | CNY 9,66 | +4,21 % | CNY 9,35 | CNY 9,66 | CNY 9,30 | 263,06M |
| 2026-07-10 | CNY 9,27 | -1,38 % | CNY 9,29 | CNY 9,30 | CNY 9,12 | 163,52M |
| 2026-07-09 | CNY 9,40 | +1,51 % | CNY 9,35 | CNY 9,54 | CNY 9,28 | 216,99M |
| 2026-07-08 | CNY 9,26 | +1,42 % | CNY 9,18 | CNY 9,53 | CNY 9,15 | 217,28M |
| 2026-07-07 | CNY 9,13 | +0,44 % | CNY 9,08 | CNY 9,15 | CNY 8,93 | 143,28M |
| 2026-07-06 | CNY 9,09 | +1,34 % | CNY 8,90 | CNY 9,14 | CNY 8,85 | 137,60M |
| 2026-07-03 | CNY 8,97 | +1,70 % | CNY 8,87 | CNY 9,01 | CNY 8,82 | 146,40M |
| 2026-07-02 | CNY 8,82 | +1,03 % | CNY 8,60 | CNY 8,89 | CNY 8,59 | 162,92M |
| 2026-07-01 | CNY 8,73 | +0,58 % | CNY 8,68 | CNY 8,85 | CNY 8,64 | 124,66M |
| 2026-06-30 | CNY 8,68 | -2,69 % | CNY 8,89 | CNY 8,92 | CNY 8,65 | 173,84M |
| 2026-06-29 | CNY 8,92 | -0,11 % | CNY 8,93 | CNY 9,05 | CNY 8,74 | 164,87M |
| 2026-06-26 | CNY 8,93 | -1,43 % | CNY 8,96 | CNY 9,00 | CNY 8,76 | 197,13M |
| 2026-06-25 | CNY 9,06 | -3,72 % | CNY 9,25 | CNY 9,30 | CNY 9,02 | 189,01M |
| 2026-06-24 | CNY 9,41 | 0,00 % | CNY 9,41 | CNY 9,53 | CNY 9,31 | 137,35M |
| 2026-06-23 | CNY 9,41 | -2,79 % | CNY 9,68 | CNY 9,83 | CNY 9,39 | 150,05M |
| 2026-06-22 | CNY 9,68 | +1,04 % | CNY 9,59 | CNY 9,77 | CNY 9,51 | 151,45M |
| 2026-06-18 | CNY 9,58 | -1,94 % | CNY 9,79 | CNY 9,80 | CNY 9,56 | 128,23M |
| 2026-06-17 | CNY 9,77 | -1,81 % | CNY 9,91 | CNY 9,93 | CNY 9,73 | 140,18M |
| 2026-06-16 | CNY 9,95 | -1,78 % | CNY 10,10 | CNY 10,17 | CNY 9,95 | 166,09M |
| 2026-06-15 | CNY 10,13 | -2,41 % | CNY 10,27 | CNY 10,35 | CNY 10,08 | 215,66M |
| 2026-06-12 | CNY 10,38 | +0,10 % | CNY 10,15 | CNY 10,56 | CNY 10,15 | 286,68M |
| 2026-06-11 | CNY 10,37 | +1,27 % | CNY 10,38 | CNY 10,45 | CNY 10,21 | 185,59M |
| 2026-06-10 | CNY 10,24 | -0,97 % | CNY 10,34 | CNY 10,34 | CNY 10,14 | 138,92M |
| 2026-06-09 | CNY 10,34 | -5,57 % | CNY 10,72 | CNY 10,86 | CNY 10,30 | 241,08M |
| 2026-06-08 | CNY 10,95 | +3,20 % | CNY 10,59 | CNY 10,99 | CNY 10,51 | 262,55M |
| 2026-06-05 | CNY 10,61 | -0,38 % | CNY 10,60 | CNY 10,80 | CNY 10,55 | 137,16M |
| 2026-06-04 | CNY 10,65 | -1,84 % | CNY 10,69 | CNY 10,76 | CNY 10,55 | 134,97M |
| 2026-06-03 | CNY 10,85 | +1,78 % | CNY 10,70 | CNY 10,87 | CNY 10,44 | 229,98M |
| 2026-06-02 | CNY 10,66 | -1,48 % | CNY 10,88 | CNY 11,08 | CNY 10,58 | 235,39M |
| 2026-06-01 | CNY 10,82 | -0,46 % | CNY 10,85 | CNY 10,99 | CNY 10,73 | 196,83M |
| 2026-05-29 | CNY 10,87 | +0,65 % | CNY 10,80 | CNY 10,94 | CNY 10,66 | 189,70M |
| 2026-05-28 | CNY 10,80 | 0,00 % | CNY 10,76 | CNY 10,96 | CNY 10,73 | 147,67M |
| 2026-05-27 | CNY 10,80 | -1,46 % | CNY 10,90 | CNY 10,93 | CNY 10,61 | 180,82M |
| 2026-05-26 | CNY 10,96 | +2,14 % | CNY 10,73 | CNY 10,99 | CNY 10,71 | 161,42M |