Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,600.62 +1,560.02 (+2.29%) CMC Crypto 200
1,494.29 +26.36 (+1.80%)
PetroChina Company Limited (601857.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 10.16 | 10.28 | 10.09 | 10.16 | 10.16 | 181,787,212 |
| 31 May 2024 | 10.11 | 10.22 | 10.08 | 10.14 | 10.14 | 135,394,499 |
| 30 May 2024 | 10.36 | 10.53 | 10.16 | 10.20 | 10.20 | 173,354,142 |
| 29 May 2024 | 10.46 | 10.53 | 10.32 | 10.49 | 10.49 | 145,369,863 |
| 28 May 2024 | 10.25 | 10.50 | 10.22 | 10.39 | 10.39 | 211,589,081 |
| 27 May 2024 | 9.98 | 10.30 | 9.98 | 10.24 | 10.24 | 224,801,370 |
| 24 May 2024 | 9.91 | 10.06 | 9.89 | 9.97 | 9.97 | 131,032,908 |
| 23 May 2024 | 9.98 | 10.00 | 9.89 | 9.91 | 9.91 | 128,172,137 |
| 22 May 2024 | 10.10 | 10.17 | 10.01 | 10.05 | 10.05 | 131,460,554 |
| 21 May 2024 | 10.13 | 10.18 | 9.98 | 10.13 | 10.13 | 165,579,572 |
| 20 May 2024 | 9.95 | 10.28 | 9.88 | 10.21 | 10.21 | 287,740,653 |
| 17 May 2024 | 9.83 | 9.96 | 9.79 | 9.92 | 9.92 | 155,688,787 |
| 16 May 2024 | 9.92 | 9.94 | 9.81 | 9.83 | 9.83 | 129,952,952 |
| 15 May 2024 | 9.88 | 9.97 | 9.80 | 9.89 | 9.89 | 144,959,510 |
| 14 May 2024 | 10.04 | 10.06 | 9.86 | 9.93 | 9.93 | 210,858,826 |
| 13 May 2024 | 9.93 | 10.10 | 9.91 | 10.02 | 10.02 | 167,112,341 |
| 10 May 2024 | 10.11 | 10.17 | 10.05 | 10.08 | 10.08 | 155,578,991 |
| 09 May 2024 | 10.16 | 10.20 | 10.02 | 10.07 | 10.07 | 170,534,187 |
| 08 May 2024 | 10.07 | 10.32 | 10.06 | 10.13 | 10.13 | 204,559,297 |
| 07 May 2024 | 9.96 | 10.12 | 9.94 | 10.12 | 10.12 | 242,615,926 |
| 06 May 2024 | 10.00 | 10.04 | 9.82 | 10.01 | 10.01 | 417,952,703 |
| 30 Apr 2024 | 10.12 | 10.40 | 10.06 | 10.27 | 10.27 | 245,067,206 |
| 29 Apr 2024 | 10.59 | 10.59 | 10.20 | 10.22 | 10.22 | 332,167,031 |
| 26 Apr 2024 | 10.61 | 10.85 | 10.58 | 10.68 | 10.68 | 244,980,102 |
| 25 Apr 2024 | 10.36 | 10.55 | 10.28 | 10.54 | 10.54 | 162,001,712 |
| 24 Apr 2024 | 10.39 | 10.45 | 10.24 | 10.43 | 10.43 | 158,228,408 |
| 23 Apr 2024 | 10.54 | 10.54 | 10.22 | 10.35 | 10.35 | 249,454,837 |
| 22 Apr 2024 | 10.80 | 11.05 | 10.57 | 10.63 | 10.63 | 257,175,836 |
| 19 Apr 2024 | 10.69 | 11.06 | 10.68 | 10.92 | 10.92 | 341,766,333 |
| 18 Apr 2024 | 10.72 | 10.84 | 10.56 | 10.62 | 10.62 | 260,051,276 |
| 17 Apr 2024 | 10.75 | 10.93 | 10.58 | 10.93 | 10.93 | 243,997,534 |
| 16 Apr 2024 | 10.60 | 11.02 | 10.59 | 10.90 | 10.90 | 318,585,062 |
| 15 Apr 2024 | 10.17 | 10.73 | 10.12 | 10.67 | 10.67 | 267,663,570 |
| 12 Apr 2024 | 10.19 | 10.31 | 10.14 | 10.27 | 10.27 | 158,392,436 |
| 11 Apr 2024 | 10.24 | 10.37 | 10.18 | 10.23 | 10.23 | 158,878,499 |
| 10 Apr 2024 | 10.06 | 10.33 | 10.03 | 10.27 | 10.27 | 179,033,247 |
| 09 Apr 2024 | 10.23 | 10.42 | 9.97 | 10.12 | 10.12 | 198,101,747 |
| 08 Apr 2024 | 10.05 | 10.52 | 10.00 | 10.27 | 10.27 | 281,490,891 |
| 03 Apr 2024 | 10.07 | 10.34 | 10.00 | 10.18 | 10.18 | 282,812,551 |
| 02 Apr 2024 | 9.79 | 10.12 | 9.78 | 9.96 | 9.96 | 222,150,619 |
| 01 Apr 2024 | 9.80 | 9.90 | 9.66 | 9.74 | 9.74 | 194,136,016 |
| 29 Mar 2024 | 9.33 | 9.87 | 9.32 | 9.88 | 9.88 | 187,157,228 |
| 28 Mar 2024 | 9.18 | 9.32 | 9.04 | 9.25 | 9.25 | 157,585,261 |
| 27 Mar 2024 | 9.14 | 9.24 | 9.09 | 9.17 | 9.17 | 132,450,804 |
| 26 Mar 2024 | 9.29 | 9.33 | 9.11 | 9.21 | 9.21 | 190,946,491 |
| 25 Mar 2024 | 9.04 | 9.38 | 9.03 | 9.28 | 9.28 | 180,288,068 |
| 22 Mar 2024 | 9.11 | 9.23 | 8.96 | 9.08 | 9.08 | 160,444,702 |
| 21 Mar 2024 | 9.08 | 9.23 | 9.03 | 9.17 | 9.17 | 120,783,606 |
| 20 Mar 2024 | 8.93 | 9.18 | 8.81 | 9.14 | 9.14 | 183,131,638 |
| 19 Mar 2024 | 8.88 | 9.05 | 8.87 | 8.90 | 8.90 | 154,847,775 |
| 18 Mar 2024 | 8.83 | 8.92 | 8.75 | 8.86 | 8.86 | 108,472,056 |
| 15 Mar 2024 | 8.80 | 8.88 | 8.69 | 8.85 | 8.85 | 161,067,415 |
| 14 Mar 2024 | 8.68 | 8.92 | 8.67 | 8.79 | 8.79 | 213,697,775 |
| 13 Mar 2024 | 8.63 | 8.75 | 8.53 | 8.69 | 8.69 | 173,854,176 |
| 12 Mar 2024 | 8.95 | 8.96 | 8.66 | 8.68 | 8.68 | 256,919,902 |
| 11 Mar 2024 | 9.10 | 9.14 | 8.89 | 9.00 | 9.00 | 223,114,002 |
| 08 Mar 2024 | 9.05 | 9.21 | 8.96 | 9.18 | 9.18 | 202,721,600 |
| 07 Mar 2024 | 8.95 | 9.24 | 8.95 | 9.07 | 9.07 | 212,986,731 |
| 06 Mar 2024 | 9.03 | 9.18 | 8.92 | 8.98 | 8.98 | 191,910,508 |
| 05 Mar 2024 | 9.05 | 9.14 | 8.93 | 9.05 | 9.05 | 249,929,865 |
| 04 Mar 2024 | 8.81 | 9.15 | 8.78 | 9.12 | 9.12 | 313,545,401 |
| 01 Mar 2024 | 8.78 | 8.88 | 8.72 | 8.78 | 8.78 | 176,714,038 |
| 29 Feb 2024 | 8.78 | 8.88 | 8.74 | 8.84 | 8.84 | 206,939,563 |
| 28 Feb 2024 | 8.81 | 8.97 | 8.68 | 8.84 | 8.84 | 278,727,374 |
| 27 Feb 2024 | 8.84 | 9.01 | 8.80 | 8.88 | 8.88 | 208,408,701 |
| 26 Feb 2024 | 9.00 | 9.13 | 8.81 | 8.84 | 8.84 | 248,728,463 |
| 23 Feb 2024 | 9.29 | 9.33 | 9.00 | 9.07 | 9.07 | 282,484,704 |
| 22 Feb 2024 | 8.63 | 9.21 | 8.63 | 9.21 | 9.21 | 322,411,660 |
| 21 Feb 2024 | 8.60 | 8.94 | 8.58 | 8.71 | 8.71 | 312,287,893 |
| 20 Feb 2024 | 8.60 | 8.67 | 8.52 | 8.64 | 8.64 | 184,550,268 |
| 19 Feb 2024 | 8.28 | 8.66 | 8.21 | 8.65 | 8.65 | 321,573,775 |
| 08 Feb 2024 | 8.21 | 8.40 | 8.13 | 8.28 | 8.28 | 268,741,800 |
| 07 Feb 2024 | 8.10 | 8.32 | 7.93 | 8.31 | 8.31 | 373,426,118 |
| 06 Feb 2024 | 8.25 | 8.34 | 8.04 | 8.12 | 8.12 | 328,011,383 |
| 05 Feb 2024 | 8.06 | 8.42 | 8.06 | 8.31 | 8.31 | 435,567,239 |
| 02 Feb 2024 | 8.10 | 8.30 | 7.97 | 8.10 | 8.10 | 308,338,869 |
| 01 Feb 2024 | 8.20 | 8.35 | 8.09 | 8.15 | 8.15 | 364,404,315 |
| 31 Jan 2024 | 8.34 | 8.56 | 8.30 | 8.36 | 8.36 | 321,814,304 |
| 30 Jan 2024 | 8.32 | 8.65 | 8.30 | 8.40 | 8.40 | 364,425,093 |
| 29 Jan 2024 | 8.39 | 8.85 | 8.25 | 8.40 | 8.40 | 586,392,463 |
| 26 Jan 2024 | 8.05 | 8.55 | 7.88 | 8.50 | 8.50 | 593,009,559 |
| 25 Jan 2024 | 7.30 | 7.99 | 7.27 | 7.99 | 7.99 | 378,027,534 |
| 24 Jan 2024 | 7.02 | 7.27 | 6.99 | 7.26 | 7.26 | 169,985,431 |
| 23 Jan 2024 | 7.01 | 7.08 | 6.86 | 7.01 | 7.01 | 135,385,464 |
| 22 Jan 2024 | 7.14 | 7.20 | 6.98 | 7.05 | 7.05 | 130,931,082 |
| 19 Jan 2024 | 7.15 | 7.20 | 7.05 | 7.14 | 7.14 | 119,694,368 |
| 18 Jan 2024 | 7.22 | 7.27 | 6.89 | 7.19 | 7.19 | 195,562,937 |
| 17 Jan 2024 | 7.30 | 7.34 | 7.20 | 7.20 | 7.20 | 100,884,100 |
| 16 Jan 2024 | 7.31 | 7.37 | 7.25 | 7.34 | 7.34 | 100,607,620 |
| 15 Jan 2024 | 7.21 | 7.35 | 7.18 | 7.33 | 7.33 | 87,215,501 |
| 12 Jan 2024 | 7.26 | 7.30 | 7.17 | 7.23 | 7.23 | 95,005,360 |
| 11 Jan 2024 | 7.37 | 7.39 | 7.20 | 7.23 | 7.23 | 128,745,612 |
| 10 Jan 2024 | 7.46 | 7.55 | 7.39 | 7.41 | 7.41 | 79,849,103 |
| 09 Jan 2024 | 7.38 | 7.48 | 7.32 | 7.46 | 7.46 | 106,987,184 |
| 08 Jan 2024 | 7.50 | 7.57 | 7.42 | 7.47 | 7.47 | 116,656,527 |
| 05 Jan 2024 | 7.39 | 7.59 | 7.35 | 7.49 | 7.49 | 152,900,232 |
| 04 Jan 2024 | 7.33 | 7.46 | 7.32 | 7.43 | 7.43 | 149,391,302 |
| 03 Jan 2024 | 7.14 | 7.30 | 7.11 | 7.28 | 7.28 | 134,655,887 |
| 02 Jan 2024 | 7.06 | 7.19 | 7.05 | 7.14 | 7.14 | 122,608,689 |
| 29 Dec 2023 | 7.02 | 7.12 | 6.96 | 7.06 | 7.06 | 118,854,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.