PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 10, 2025	0.79	0.80	0.79	0.80	0.80	0.03%	31,000
Oct 9, 2025	0.80	0.80	0.80	0.80	0.80	3.17%	150
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	0.68%	-
Oct 7, 2025	0.77	0.77	0.77	0.77	0.77	0.89%	7,000
Oct 6, 2025	0.76	0.76	0.76	0.76	0.76	-0.42%	-
Oct 3, 2025	0.76	0.77	0.76	0.77	0.77	-1.74%	500
Oct 2, 2025	0.77	0.78	0.77	0.78	0.78	2.60%	3,000
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-4.86%	2,405
Sep 30, 2025	0.76	0.80	0.76	0.80	0.80	2.12%	13,000
Sep 29, 2025	0.79	0.79	0.78	0.78	0.78	1.80%	35
Sep 26, 2025	0.77	0.77	0.77	0.77	0.77	1.10%	-
Sep 25, 2025	0.76	0.76	0.76	0.76	0.76	-3.50%	2
Sep 24, 2025	0.79	0.79	0.79	0.79	0.79	-1.03%	602
Sep 23, 2025	0.76	0.80	0.76	0.80	0.80	0.66%	10,000