Comparing Back to the side-by-side chart ↗
PetroChina Co Ltd Class A (601857.SHG) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.30 | 12.76 | 12.30 | 12.76 | +1.35% | 153,135,243 |
| 2026-10-15 | 12.49 | 12.59 | 12.05 | 12.59 | +0.32% | 244,381,755 |
| 2026-10-14 | 12.25 | 12.57 | 12.15 | 12.55 | +2.45% | 171,158,109 |
| 2026-10-13 | 11.79 | 12.27 | 11.78 | 12.25 | +2.94% | 195,334,773 |
| 2026-10-12 | 11.60 | 11.90 | 11.57 | 11.90 | +2.59% | 142,752,305 |
| 2026-10-09 | 11.58 | 11.85 | 11.56 | 11.60 | +0.09% | 171,902,089 |
| 2026-10-08 | 11.20 | 11.66 | 11.18 | 11.59 | +3.39% | 154,596,179 |
| 2026-09-30 | 11.12 | 11.27 | 11.07 | 11.21 | +0.81% | 109,173,479 |
| 2026-09-29 | 11.18 | 11.26 | 11.00 | 11.12 | -0.63% | 112,330,189 |
| 2026-09-28 | 10.92 | 11.22 | 10.83 | 11.19 | +2.19% | 163,104,953 |
| 2026-09-24 | 10.69 | 11.04 | 10.68 | 10.95 | +2.24% | 158,043,573 |
| 2026-09-23 | 10.80 | 10.82 | 10.66 | 10.71 | -0.74% | 85,547,461 |
| 2026-09-22 | 10.58 | 10.85 | 10.51 | 10.79 | +1.12% | 115,671,707 |
| 2026-09-21 | 10.52 | 10.70 | 10.42 | 10.67 | +1.04% | 133,535,634 |
| 2026-09-18 | 10.53 | 10.63 | 10.44 | 10.56 | -0.56% | 118,875,824 |
| 2026-09-17 | 10.70 | 10.76 | 10.53 | 10.62 | -1.76% | 115,331,502 |
| 2026-09-16 | 10.92 | 10.96 | 10.72 | 10.81 | -2.70% | 113,251,304 |
| 2026-09-15 | 11.08 | 11.14 | 10.93 | 11.11 | +0.63% | 87,556,466 |
| 2026-09-14 | 11.31 | 11.42 | 11.00 | 11.04 | -1.78% | 139,345,676 |
| 2026-09-11 | 11.41 | 11.46 | 11.18 | 11.24 | -0.27% | 197,589,527 |
| 2026-09-10 | 11.40 | 11.51 | 11.24 | 11.27 | -0.44% | 116,843,557 |
| 2026-09-09 | 11.33 | 11.48 | 11.18 | 11.32 | +0.18% | 119,202,683 |
| 2026-09-08 | 11.01 | 11.30 | 10.99 | 11.30 | +2.54% | 128,273,160 |
| 2026-09-07 | 11.20 | 11.28 | 10.89 | 11.02 | -1.34% | 132,264,958 |
| 2026-09-04 | 11.20 | 11.35 | 11.13 | 11.17 | -0.36% | 91,462,474 |
| 2026-09-03 | 11.20 | 11.40 | 11.16 | 11.21 | -0.44% | 93,816,433 |
| 2026-09-02 | 11.58 | 11.63 | 11.23 | 11.26 | -1.49% | 143,045,732 |
| 2026-09-01 | 11.46 | 11.56 | 11.39 | 11.43 | +0.09% | 113,653,774 |
| 2026-08-31 | 11.39 | 11.51 | 11.32 | 11.42 | +1.69% | 141,912,390 |
| 2026-08-28 | 11.12 | 11.27 | 11.08 | 11.23 | +1.35% | 99,283,030 |
| 2026-08-27 | 11.03 | 11.15 | 10.94 | 11.08 | +0.64% | 122,102,619 |
| 2026-08-26 | 10.90 | 11.14 | 10.82 | 11.01 | -1.61% | 109,698,052 |
| 2026-08-25 | 11.21 | 11.30 | 11.14 | 11.19 | +0.18% | 78,554,698 |
| 2026-08-24 | 11.07 | 11.26 | 11.05 | 11.17 | -0.27% | 100,553,555 |
| 2026-08-21 | 11.05 | 11.39 | 11.05 | 11.20 | +1.91% | 137,336,836 |
| 2026-08-20 | 11.10 | 11.25 | 10.89 | 10.99 | -1.96% | 144,784,174 |
| 2026-08-19 | 11.05 | 11.22 | 10.98 | 11.21 | +2.66% | 206,267,075 |
| 2026-08-18 | 10.75 | 10.96 | 10.73 | 10.92 | +2.34% | 113,867,304 |
| 2026-08-17 | 10.66 | 10.77 | 10.64 | 10.67 | +0.09% | 91,049,747 |
| 2026-08-14 | 10.48 | 10.72 | 10.43 | 10.66 | +0.95% | 94,759,952 |
| 2026-08-13 | 10.59 | 10.62 | 10.42 | 10.56 | -0.94% | 117,588,292 |
| 2026-08-12 | 11.00 | 11.00 | 10.66 | 10.66 | -3.62% | 148,391,468 |
| 2026-08-11 | 10.99 | 11.22 | 10.95 | 11.06 | +1.94% | 136,330,811 |
| 2026-08-10 | 10.73 | 11.02 | 10.72 | 10.85 | +0.74% | 108,710,097 |
| 2026-08-07 | 10.78 | 10.88 | 10.74 | 10.77 | +0.84% | 117,396,114 |
| 2026-08-06 | 10.67 | 10.75 | 10.56 | 10.68 | +0.47% | 125,401,273 |
| 2026-08-05 | 10.74 | 10.78 | 10.54 | 10.63 | -2.12% | 163,520,277 |
| 2026-08-04 | 10.98 | 11.02 | 10.83 | 10.86 | -1.72% | 129,541,459 |
| 2026-08-03 | 10.95 | 11.11 | 10.90 | 11.05 | -0.27% | 123,732,052 |
| 2026-07-31 | 10.96 | 11.14 | 10.91 | 11.08 | -1.69% | 163,026,465 |
| 2026-07-30 | 10.94 | 11.27 | 10.94 | 11.27 | +3.49% | 205,253,122 |
| 2026-07-29 | 11.10 | 11.10 | 10.84 | 10.89 | -1.89% | 168,381,041 |
| 2026-07-28 | 10.81 | 11.10 | 10.71 | 11.10 | +1.83% | 180,700,047 |
| 2026-07-27 | 10.51 | 10.99 | 10.42 | 10.90 | -1.18% | 233,362,493 |
| 2026-07-24 | 11.00 | 11.18 | 10.77 | 11.03 | +1.38% | 247,691,098 |
| 2026-07-23 | 10.74 | 11.02 | 10.73 | 10.88 | -0.37% | 155,247,476 |
| 2026-07-22 | 10.78 | 10.92 | 10.65 | 10.92 | +2.34% | 181,024,703 |
| 2026-07-21 | 10.85 | 10.89 | 10.54 | 10.67 | -3.09% | 300,265,801 |
| 2026-07-20 | 10.37 | 11.11 | 10.36 | 11.01 | +7.00% | 380,030,998 |
| 2026-07-17 | 10.00 | 10.33 | 9.96 | 10.29 | +3.00% | 265,004,010 |
| 2026-07-16 | 10.04 | 10.15 | 9.86 | 9.99 | -0.30% | 179,104,720 |
| 2026-07-15 | 9.83 | 10.05 | 9.78 | 10.02 | +0.20% | 159,925,694 |
| 2026-07-14 | 9.80 | 10.03 | 9.72 | 10.00 | +3.52% | 327,606,470 |
| 2026-07-13 | 9.35 | 9.66 | 9.30 | 9.66 | +4.21% | 263,056,203 |
| 2026-07-10 | 9.29 | 9.30 | 9.12 | 9.27 | -1.38% | 163,520,099 |
| 2026-07-09 | 9.35 | 9.54 | 9.28 | 9.40 | +1.51% | 216,988,746 |
| 2026-07-08 | 9.18 | 9.53 | 9.15 | 9.26 | +1.42% | 217,282,001 |
| 2026-07-07 | 9.08 | 9.15 | 8.93 | 9.13 | +0.44% | 143,282,034 |
| 2026-07-06 | 8.90 | 9.14 | 8.85 | 9.09 | +1.34% | 137,604,657 |
| 2026-07-03 | 8.87 | 9.01 | 8.82 | 8.97 | +1.70% | 146,395,068 |
| 2026-07-02 | 8.60 | 8.89 | 8.59 | 8.82 | +1.03% | 162,919,840 |
| 2026-07-01 | 8.68 | 8.85 | 8.64 | 8.73 | +0.58% | 124,659,910 |
| 2026-06-30 | 8.89 | 8.92 | 8.65 | 8.68 | -2.69% | 173,838,837 |
| 2026-06-29 | 8.93 | 9.05 | 8.74 | 8.92 | -0.11% | 164,870,472 |
| 2026-06-26 | 8.96 | 9.00 | 8.76 | 8.93 | -1.43% | 197,127,201 |
| 2026-06-25 | 9.25 | 9.30 | 9.02 | 9.06 | -3.72% | 189,005,201 |
| 2026-06-24 | 9.41 | 9.53 | 9.31 | 9.41 | +0.00% | 137,345,353 |
| 2026-06-23 | 9.68 | 9.83 | 9.39 | 9.41 | -2.79% | 150,045,549 |
| 2026-06-22 | 9.59 | 9.77 | 9.51 | 9.68 | +1.04% | 151,454,480 |
| 2026-06-18 | 9.79 | 9.80 | 9.56 | 9.58 | -1.94% | 128,227,198 |
| 2026-06-17 | 9.91 | 9.93 | 9.73 | 9.77 | -1.81% | 140,183,385 |
| 2026-06-16 | 10.10 | 10.17 | 9.95 | 9.95 | -1.78% | 166,093,564 |
| 2026-06-15 | 10.27 | 10.35 | 10.08 | 10.13 | -2.41% | 215,662,963 |
| 2026-06-12 | 10.15 | 10.56 | 10.15 | 10.38 | +0.10% | 286,676,074 |
| 2026-06-11 | 10.38 | 10.45 | 10.21 | 10.37 | +1.27% | 185,587,581 |
| 2026-06-10 | 10.34 | 10.34 | 10.14 | 10.24 | -0.97% | 138,916,005 |
| 2026-06-09 | 10.72 | 10.86 | 10.30 | 10.34 | -5.57% | 241,078,966 |
| 2026-06-08 | 10.59 | 10.99 | 10.51 | 10.95 | +3.20% | 262,549,775 |
| 2026-06-05 | 10.60 | 10.80 | 10.55 | 10.61 | -0.38% | 137,155,607 |
| 2026-06-04 | 10.69 | 10.76 | 10.55 | 10.65 | -1.84% | 134,965,495 |
| 2026-06-03 | 10.70 | 10.87 | 10.44 | 10.85 | +1.78% | 229,980,872 |
| 2026-06-02 | 10.88 | 11.08 | 10.58 | 10.66 | -1.48% | 235,392,752 |
| 2026-06-01 | 10.85 | 10.99 | 10.73 | 10.82 | -0.46% | 196,831,219 |
| 2026-05-29 | 10.80 | 10.94 | 10.66 | 10.87 | +0.65% | 189,696,990 |
| 2026-05-28 | 10.76 | 10.96 | 10.73 | 10.80 | +0.00% | 147,674,060 |
| 2026-05-27 | 10.90 | 10.93 | 10.61 | 10.80 | -1.46% | 180,821,076 |
| 2026-05-26 | 10.73 | 10.99 | 10.71 | 10.96 | +2.14% | 161,418,840 |
| 2026-05-25 | 10.78 | 10.98 | 10.70 | 10.73 | -3.16% | 153,680,284 |
| 2026-05-22 | 11.28 | 11.31 | 11.01 | 11.08 | -1.86% | 145,731,595 |
| 2026-05-21 | 11.37 | 11.48 | 11.17 | 11.29 | -2.92% | 209,541,286 |
| 2026-05-20 | 11.57 | 11.75 | 11.57 | 11.63 | +0.61% | 123,024,188 |
| 2026-05-19 | 11.47 | 11.59 | 11.38 | 11.56 | +0.17% | 128,385,166 |
| 2026-05-18 | 11.60 | 11.75 | 11.43 | 11.54 | +0.26% | 154,923,831 |
| 2026-05-15 | 11.21 | 11.60 | 11.19 | 11.51 | +2.31% | 233,642,645 |
| 2026-05-14 | 11.11 | 11.32 | 11.07 | 11.25 | +1.17% | 202,243,241 |
| 2026-05-13 | 11.27 | 11.30 | 11.04 | 11.12 | -0.63% | 168,327,155 |
| 2026-05-12 | 11.13 | 11.30 | 11.09 | 11.19 | +0.72% | 216,402,182 |
| 2026-05-11 | 11.21 | 11.24 | 11.02 | 11.11 | -0.09% | 174,018,554 |
| 2026-05-08 | 11.33 | 11.34 | 11.03 | 11.12 | -1.33% | 179,966,348 |
| 2026-05-07 | 11.65 | 11.73 | 11.23 | 11.27 | -5.21% | 269,778,383 |
| 2026-05-06 | 11.99 | 12.00 | 11.83 | 11.89 | -2.70% | 175,440,055 |
| 2026-04-30 | 12.25 | 12.34 | 12.13 | 12.22 | -0.24% | 160,727,422 |
| 2026-04-29 | 12.20 | 12.36 | 12.15 | 12.25 | +0.57% | 172,987,930 |
| 2026-04-28 | 11.92 | 12.19 | 11.87 | 12.18 | +1.84% | 181,665,283 |
| 2026-04-27 | 11.88 | 12.05 | 11.82 | 11.96 | +0.25% | 182,151,716 |
| 2026-04-24 | 11.71 | 12.01 | 11.70 | 11.93 | +0.93% | 194,560,535 |
| 2026-04-23 | 11.46 | 11.83 | 11.41 | 11.82 | +3.23% | 256,499,225 |
| 2026-04-22 | 11.49 | 11.51 | 11.37 | 11.45 | -0.17% | 122,940,474 |
| 2026-04-21 | 11.44 | 11.55 | 11.41 | 11.47 | -0.09% | 113,947,785 |
| 2026-04-20 | 11.48 | 11.53 | 11.30 | 11.48 | -0.43% | 145,719,480 |
| 2026-04-17 | 11.66 | 11.70 | 11.48 | 11.53 | -1.03% | 132,929,702 |
| 2026-04-16 | 11.68 | 11.77 | 11.56 | 11.65 | -0.94% | 153,649,028 |
| 2026-04-15 | 11.77 | 11.80 | 11.64 | 11.76 | -1.42% | 164,316,711 |
| 2026-04-14 | 11.96 | 11.99 | 11.87 | 11.93 | -1.32% | 141,608,570 |
| 2026-04-13 | 12.15 | 12.19 | 11.91 | 12.09 | +0.83% | 181,109,013 |
| 2026-04-10 | 12.02 | 12.07 | 11.94 | 11.99 | -0.91% | 157,471,370 |
| 2026-04-09 | 12.02 | 12.22 | 12.01 | 12.10 | +1.00% | 187,144,663 |
| 2026-04-08 | 11.75 | 12.07 | 11.61 | 11.98 | -4.62% | 357,491,873 |
| 2026-04-07 | 12.30 | 12.68 | 12.15 | 12.56 | +1.87% | 178,216,138 |
| 2026-04-03 | 12.35 | 12.42 | 12.14 | 12.33 | -0.16% | 163,410,345 |
| 2026-04-02 | 12.20 | 12.39 | 12.15 | 12.35 | +2.32% | 258,790,147 |
| 2026-04-01 | 12.01 | 12.44 | 12.01 | 12.07 | -0.98% | 252,735,701 |
| 2026-03-31 | 12.44 | 12.62 | 12.17 | 12.19 | -2.01% | 234,200,410 |
| 2026-03-30 | 12.35 | 12.54 | 12.23 | 12.44 | +3.07% | 288,820,184 |
| 2026-03-27 | 11.94 | 12.10 | 11.83 | 12.07 | +1.09% | 218,320,072 |
| 2026-03-26 | 11.70 | 12.03 | 11.68 | 11.94 | +2.05% | 273,889,333 |
| 2026-03-25 | 11.62 | 11.73 | 11.39 | 11.70 | -2.42% | 280,217,565 |
| 2026-03-24 | 12.00 | 12.10 | 11.83 | 11.99 | -2.84% | 322,591,319 |
| 2026-03-23 | 12.25 | 12.46 | 11.82 | 12.34 | +0.82% | 418,973,920 |
| 2026-03-20 | 12.00 | 12.35 | 11.90 | 12.24 | -1.92% | 306,407,816 |
| 2026-03-19 | 12.10 | 12.52 | 12.07 | 12.48 | +5.23% | 543,417,355 |
| 2026-03-18 | 11.87 | 11.93 | 11.61 | 11.86 | -1.33% | 215,985,694 |
| 2026-03-17 | 11.87 | 12.12 | 11.80 | 12.02 | +0.25% | 279,883,778 |
| 2026-03-16 | 12.09 | 12.26 | 11.96 | 11.99 | -0.50% | 252,780,850 |
| 2026-03-13 | 12.32 | 12.39 | 11.96 | 12.05 | -1.47% | 344,813,861 |
| 2026-03-12 | 12.33 | 12.39 | 11.95 | 12.23 | +0.82% | 403,531,840 |
| 2026-03-11 | 11.78 | 12.16 | 11.65 | 12.13 | +1.17% | 474,054,564 |
| 2026-03-10 | 12.18 | 12.30 | 11.78 | 11.99 | -7.20% | 524,362,917 |
| 2026-03-09 | 13.48 | 13.48 | 12.91 | 12.92 | +5.04% | 817,445,288 |
| 2026-03-06 | 12.38 | 12.65 | 12.07 | 12.30 | -3.07% | 510,391,825 |
| 2026-03-05 | 12.65 | 13.18 | 12.28 | 12.69 | -4.15% | 706,713,624 |
| 2026-03-04 | 13.69 | 13.69 | 11.84 | 13.24 | +0.68% | 1,074,717,349 |
| 2026-03-03 | 12.31 | 13.15 | 12.30 | 13.15 | +10.04% | 917,467,579 |
| 2026-03-02 | 11.80 | 11.95 | 11.33 | 11.95 | +10.04% | 875,237,463 |
| 2026-02-27 | 10.88 | 10.96 | 10.80 | 10.86 | -0.28% | 161,376,123 |
| 2026-02-26 | 10.92 | 11.06 | 10.78 | 10.89 | -0.91% | 135,284,180 |
| 2026-02-25 | 11.14 | 11.29 | 10.93 | 10.99 | -0.90% | 250,362,086 |
| 2026-02-24 | 10.90 | 11.25 | 10.90 | 11.09 | +5.22% | 325,198,773 |
| 2026-02-13 | 10.80 | 10.80 | 10.45 | 10.54 | -4.53% | 260,460,221 |
| 2026-02-12 | 10.89 | 11.12 | 10.82 | 11.04 | +1.75% | 162,643,191 |
| 2026-02-11 | 10.77 | 10.88 | 10.64 | 10.85 | +0.84% | 114,935,658 |
| 2026-02-10 | 10.79 | 10.92 | 10.73 | 10.76 | +0.09% | 110,662,936 |
| 2026-02-09 | 10.69 | 10.78 | 10.65 | 10.75 | -0.19% | 123,678,826 |
| 2026-02-06 | 10.30 | 10.80 | 10.30 | 10.77 | +2.28% | 198,501,991 |
| 2026-02-05 | 10.61 | 10.64 | 10.31 | 10.53 | -0.28% | 162,249,636 |
| 2026-02-04 | 10.68 | 10.70 | 10.46 | 10.56 | +0.86% | 181,563,270 |
| 2026-02-03 | 10.65 | 10.68 | 10.33 | 10.47 | -1.97% | 232,654,985 |
| 2026-02-02 | 10.70 | 10.97 | 10.59 | 10.68 | -3.09% | 323,679,303 |
| 2026-01-30 | 10.93 | 11.15 | 10.74 | 11.02 | +1.19% | 421,390,527 |
| 2026-01-29 | 10.90 | 11.00 | 10.53 | 10.89 | +1.11% | 422,473,957 |
| 2026-01-28 | 10.60 | 11.08 | 10.53 | 10.77 | +3.16% | 494,794,028 |
| 2026-01-27 | 10.39 | 10.69 | 10.31 | 10.44 | +0.48% | 287,268,218 |
| 2026-01-26 | 9.90 | 10.49 | 9.89 | 10.39 | +5.70% | 438,585,369 |
| 2026-01-23 | 10.17 | 10.25 | 9.81 | 9.83 | -3.15% | 268,401,677 |
| 2026-01-22 | 10.08 | 10.48 | 10.08 | 10.15 | +1.50% | 300,558,152 |
| 2026-01-21 | 9.96 | 10.06 | 9.91 | 10.00 | +0.81% | 155,395,508 |
| 2026-01-20 | 9.82 | 9.97 | 9.82 | 9.92 | +1.02% | 125,594,543 |
| 2026-01-19 | 9.72 | 9.93 | 9.72 | 9.82 | +0.20% | 107,657,091 |
| 2026-01-16 | 9.90 | 9.99 | 9.71 | 9.80 | -1.71% | 200,682,137 |
| 2026-01-15 | 9.84 | 10.13 | 9.80 | 9.97 | +1.22% | 193,449,745 |
| 2026-01-14 | 10.14 | 10.22 | 9.82 | 9.85 | -2.28% | 348,962,524 |
| 2026-01-13 | 9.88 | 10.17 | 9.88 | 10.08 | +2.23% | 205,937,323 |
| 2026-01-12 | 9.85 | 9.92 | 9.78 | 9.86 | -0.10% | 144,189,477 |
| 2026-01-09 | 9.98 | 10.04 | 9.73 | 9.87 | +0.71% | 207,592,057 |
| 2026-01-08 | 9.89 | 9.90 | 9.80 | 9.80 | -1.01% | 121,457,155 |
| 2026-01-07 | 10.15 | 10.17 | 9.83 | 9.90 | -3.60% | 231,885,217 |
| 2026-01-06 | 10.05 | 10.30 | 9.97 | 10.27 | +1.99% | 188,338,212 |
| 2026-01-05 | 10.41 | 10.41 | 9.90 | 10.07 | -3.27% | 308,401,573 |
| 2025-12-31 | 10.26 | 10.47 | 10.26 | 10.41 | +1.56% | 170,561,058 |
| 2025-12-30 | 10.06 | 10.40 | 10.02 | 10.25 | +1.89% | 172,605,548 |
| 2025-12-29 | 9.84 | 10.10 | 9.81 | 10.06 | +2.13% | 168,783,308 |
| 2025-12-26 | 9.77 | 9.90 | 9.77 | 9.85 | +0.20% | 70,109,445 |
| 2025-12-25 | 9.82 | 9.94 | 9.79 | 9.83 | -0.20% | 70,675,285 |
| 2025-12-24 | 9.87 | 9.90 | 9.73 | 9.85 | -0.40% | 84,041,786 |
| 2025-12-23 | 9.75 | 9.98 | 9.75 | 9.89 | +1.75% | 105,380,086 |
| 2025-12-22 | 9.72 | 9.75 | 9.64 | 9.72 | +0.73% | 86,409,213 |
| 2025-12-19 | 9.66 | 9.75 | 9.55 | 9.65 | -0.62% | 106,086,475 |
| 2025-12-18 | 9.57 | 9.78 | 9.53 | 9.71 | +2.10% | 104,826,773 |
| 2025-12-17 | 9.53 | 9.64 | 9.43 | 9.51 | -0.52% | 102,626,105 |
| 2025-12-16 | 9.47 | 9.63 | 9.33 | 9.56 | +0.63% | 153,362,215 |
| 2025-12-15 | 9.53 | 9.58 | 9.46 | 9.50 | -0.31% | 87,961,632 |
| 2025-12-12 | 9.59 | 9.59 | 9.45 | 9.53 | -1.35% | 145,030,285 |
| 2025-12-11 | 9.63 | 9.75 | 9.51 | 9.66 | +0.63% | 120,102,924 |
| 2025-12-10 | 9.69 | 9.72 | 9.57 | 9.60 | -1.23% | 92,815,174 |
| 2025-12-09 | 9.85 | 9.87 | 9.70 | 9.72 | -1.32% | 98,017,437 |
| 2025-12-08 | 9.92 | 9.94 | 9.75 | 9.85 | -0.51% | 99,038,784 |
| 2025-12-05 | 9.98 | 10.05 | 9.85 | 9.90 | -1.10% | 86,821,789 |
| 2025-12-04 | 9.96 | 10.13 | 9.95 | 10.01 | +0.81% | 84,199,849 |
| 2025-12-03 | 9.95 | 10.02 | 9.88 | 9.93 | -0.70% | 70,235,822 |
| 2025-12-02 | 9.94 | 10.17 | 9.92 | 10.00 | +0.40% | 110,550,061 |
| 2025-12-01 | 9.78 | 9.98 | 9.75 | 9.96 | +2.15% | 114,814,283 |
| 2025-11-28 | 9.83 | 9.89 | 9.72 | 9.75 | -1.02% | 74,661,653 |
| 2025-11-27 | 9.72 | 9.88 | 9.59 | 9.85 | +1.34% | 119,004,978 |
| 2025-11-26 | 9.80 | 9.88 | 9.66 | 9.72 | -0.82% | 124,459,523 |
| 2025-11-25 | 9.77 | 9.83 | 9.67 | 9.80 | +0.20% | 113,848,611 |
| 2025-11-24 | 10.03 | 10.08 | 9.71 | 9.78 | -2.49% | 242,795,229 |
| 2025-11-21 | 10.11 | 10.21 | 10.00 | 10.03 | -0.89% | 221,694,991 |
| 2025-11-20 | 10.16 | 10.44 | 10.11 | 10.12 | -1.46% | 181,489,159 |
| 2025-11-19 | 9.87 | 10.32 | 9.83 | 10.27 | +4.05% | 226,561,112 |
| 2025-11-18 | 9.88 | 9.95 | 9.80 | 9.87 | +0.00% | 108,906,369 |
| 2025-11-17 | 9.82 | 9.97 | 9.66 | 9.87 | +0.51% | 133,310,715 |
| 2025-11-14 | 9.92 | 10.02 | 9.81 | 9.82 | -1.01% | 103,251,004 |
| 2025-11-13 | 9.78 | 9.94 | 9.77 | 9.92 | -0.20% | 162,963,303 |
| 2025-11-12 | 9.82 | 10.11 | 9.82 | 9.94 | +1.74% | 205,824,769 |
| 2025-11-11 | 9.85 | 9.87 | 9.68 | 9.77 | -1.01% | 131,852,994 |
| 2025-11-10 | 9.71 | 9.88 | 9.68 | 9.87 | +1.65% | 146,987,123 |
| 2025-11-07 | 9.60 | 9.75 | 9.59 | 9.71 | +1.25% | 129,442,761 |
| 2025-11-06 | 9.49 | 9.67 | 9.44 | 9.59 | +0.63% | 122,783,382 |
| 2025-11-05 | 9.50 | 9.57 | 9.42 | 9.53 | -0.42% | 102,252,323 |
| 2025-11-04 | 9.54 | 9.70 | 9.50 | 9.57 | +0.10% | 169,633,164 |
| 2025-11-03 | 9.19 | 9.57 | 9.16 | 9.56 | +4.48% | 230,442,997 |
| 2025-10-31 | 9.16 | 9.18 | 9.07 | 9.15 | +0.55% | 119,503,462 |
| 2025-10-30 | 9.12 | 9.24 | 9.08 | 9.10 | +0.11% | 111,718,985 |
| 2025-10-29 | 9.08 | 9.14 | 9.04 | 9.09 | -0.33% | 94,522,208 |
| 2025-10-28 | 9.17 | 9.20 | 9.08 | 9.12 | -0.55% | 101,845,110 |
| 2025-10-27 | 9.03 | 9.20 | 8.96 | 9.17 | +1.21% | 168,460,290 |
| 2025-10-24 | 9.16 | 9.17 | 9.00 | 9.06 | -1.31% | 176,163,602 |
| 2025-10-23 | 8.92 | 9.18 | 8.92 | 9.18 | +3.15% | 267,071,263 |
| 2025-10-22 | 8.75 | 8.91 | 8.73 | 8.90 | +1.60% | 177,576,948 |
| 2025-10-21 | 8.62 | 8.78 | 8.58 | 8.76 | +1.62% | 224,842,578 |
| 2025-10-20 | 8.40 | 8.63 | 8.40 | 8.62 | +2.50% | 208,817,508 |
| 2025-10-17 | 8.41 | 8.50 | 8.36 | 8.41 | -0.24% | 149,835,343 |
| 2025-10-16 | 8.28 | 8.44 | 8.26 | 8.43 | +1.69% | 176,952,346 |
| 2025-10-15 | 8.33 | 8.36 | 8.23 | 8.29 | -0.48% | 146,684,442 |
| 2025-10-14 | 8.24 | 8.35 | 8.16 | 8.33 | +1.22% | 182,695,981 |
| 2025-10-13 | 8.14 | 8.29 | 8.09 | 8.23 | -0.60% | 202,583,362 |
| 2025-10-10 | 8.23 | 8.36 | 8.20 | 8.28 | +0.00% | 131,407,871 |
| 2025-10-09 | 8.07 | 8.29 | 8.04 | 8.28 | +2.73% | 212,146,662 |
| 2025-09-30 | 8.13 | 8.16 | 8.05 | 8.06 | -1.35% | 167,463,098 |
| 2025-09-29 | 8.18 | 8.22 | 8.08 | 8.17 | +0.12% | 157,210,459 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+14.79%). Peor mes: Jun (-8.38%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de PetroChina Co Ltd Class A (601857.SHG)?
12.76 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 601857.SHG?
Máximo de 13.69 y mínimo de 8.26 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de PetroChina Co Ltd Class A?
Históricamente, el mes más fuerte de 601857.SHG ha sido Jul (media +14.79%) y el más débil Jun (media -8.38%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.