PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.87	0.90	0.87	0.90	0.90	-	200
Dec 18, 2025	0.87	0.90	0.87	0.90	0.90	2.04%	-
Dec 17, 2025	0.87	0.88	0.87	0.88	0.88	-0.79%	-
Dec 16, 2025	0.86	0.89	0.86	0.89	0.89	-1.00%	150
Dec 15, 2025	0.87	0.90	0.87	0.90	0.90	-	-
Dec 12, 2025	0.88	0.91	0.88	0.90	0.90	-1.54%	10,000
Dec 11, 2025	0.90	0.91	0.90	0.91	0.91	-1.13%	12,200
Dec 10, 2025	0.92	0.92	0.92	0.92	0.92	0.24%	30
Dec 9, 2025	0.92	0.92	0.92	0.92	0.92	-4.62%	1,000
Dec 8, 2025	0.95	0.96	0.95	0.96	0.96	-0.43%	300
Dec 5, 2025	0.96	0.97	0.96	0.97	0.97	0.94%	6,450
Dec 4, 2025	0.96	0.96	0.96	0.96	0.96	0.42%	-
Dec 3, 2025	0.98	0.98	0.96	0.96	0.96	-2.31%	2,502
Dec 2, 2025	0.96	0.98	0.96	0.98	0.98	-0.12%	1,852
Dec 1, 2025	0.98	0.98	0.98	0.98	0.98	2.81%	25
Nov 28, 2025	0.95	0.95	0.95	0.95	0.95	-2.76%	2,111
Nov 27, 2025	0.96	0.98	0.96	0.98	0.98	2.51%	14,000
Nov 26, 2025	0.96	0.96	0.96	0.96	0.96	0.63%	59,000
Nov 25, 2025	0.95	0.99	0.95	0.95	0.95	-3.06%	84,008
Nov 24, 2025	0.94	0.98	0.94	0.98	0.98	2.88%	1,301
Nov 21, 2025	0.96	0.97	0.94	0.95	0.95	-2.80%	12,311
Nov 20, 2025	0.98	0.98	0.98	0.98	0.98	-0.12%	-
Nov 19, 2025	0.98	0.98	0.98	0.98	0.98	2.53%	-
Nov 18, 2025	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Nov 17, 2025	0.96	0.96	0.96	0.96	0.96	0.21%	1,000
Nov 14, 2025	0.97	0.97	0.96	0.96	0.96	-1.19%	17,626
Nov 13, 2025	1.00	1.00	0.97	0.97	0.97	-2.82%	14,670
Nov 12, 2025	0.99	1.00	0.99	1.00	1.00	3.95%	6,400
Nov 11, 2025	0.96	0.96	0.96	0.96	0.96	-1.86%	-
Nov 10, 2025	0.96	0.98	0.96	0.98	0.98	4.26%	11,000
Nov 7, 2025	0.94	0.96	0.94	0.94	0.94	-0.84%	19,200
Nov 6, 2025	0.93	0.95	0.93	0.95	0.95	3.31%	10,555
Nov 5, 2025	0.92	0.92	0.92	0.92	0.92	-0.28%	576
Nov 4, 2025	0.92	0.92	0.92	0.92	0.92	0.85%	-
Nov 3, 2025	0.91	0.93	0.91	0.91	0.91	2.52%	37,187
Oct 31, 2025	0.89	0.90	0.89	0.89	0.89	0.11%	10,577
Oct 30, 2025	0.89	0.89	0.89	0.89	0.89	-	1,657
Oct 29, 2025	0.87	0.89	0.87	0.89	0.89	-0.78%	10,000
Oct 28, 2025	0.87	0.90	0.87	0.90	0.90	1.82%	28,300
Oct 27, 2025	0.88	0.89	0.88	0.88	0.88	1.03%	15,504
Oct 24, 2025	0.87	0.87	0.87	0.87	0.87	-3.20%	-
Oct 23, 2025	0.90	0.90	0.90	0.90	0.90	0.94%	20
Oct 22, 2025	0.85	0.89	0.85	0.89	0.89	4.85%	200
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	2.24%	470
Oct 20, 2025	0.83	0.83	0.83	0.83	0.83	3.95%	-
Oct 17, 2025	0.79	0.80	0.79	0.80	0.80	-1.23%	-
Oct 16, 2025	0.80	0.81	0.80	0.81	0.81	2.97%	2,422
Oct 15, 2025	0.79	0.82	0.79	0.79	0.79	-3.86%	6,150
Oct 14, 2025	0.78	0.82	0.78	0.82	0.82	4.44%	2,000
Oct 13, 2025	0.78	0.78	0.78	0.78	0.78	-2.08%	-