PetroChina Co., Ltd. Class A 601857
SSE · China · Energy Minerals
CNY 11.21+0.09 (+0.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |