PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.11	10.39	10.07	10.33	10.33	2.79%	101,907,125
Nov 12, 2026	10.05	10.12	9.98	10.05	10.05	-0.50%	88,898,780
Nov 11, 2026	10.00	10.28	9.98	10.10	10.10	0.30%	95,065,484
Nov 10, 2026	10.33	10.38	9.96	10.07	10.07	-3.45%	149,237,684
Nov 9, 2026	10.41	10.58	10.34	10.43	10.43	0.48%	55,785,100
Nov 6, 2026	10.52	10.54	10.19	10.38	10.38	0.19%	116,833,166
Nov 5, 2026	10.22	10.49	10.03	10.36	10.36	-4.16%	239,063,549
Nov 4, 2026	10.72	10.98	10.62	10.81	10.81	0.84%	115,909,192
Nov 3, 2026	10.50	10.74	10.18	10.72	10.72	-0.83%	149,330,828
Nov 2, 2026	10.90	11.29	10.75	10.81	10.81	-0.09%	146,828,197
Oct 30, 2026	10.35	10.84	10.26	10.82	10.82	5.66%	190,551,898
Oct 29, 2026	10.01	10.40	9.98	10.24	10.24	2.91%	111,380,950
Oct 28, 2026	10.05	10.11	9.83	9.95	9.95	-1.09%	55,678,910
Oct 27, 2026	10.16	10.20	9.99	10.06	10.06	-0.98%	103,639,100
Oct 26, 2026	9.69	10.17	9.62	10.16	10.16	5.78%	100,207,814
Oct 23, 2026	9.80	9.82	9.61	9.61	9.61	-0.98%	82,532,181
Oct 22, 2026	9.81	9.92	9.63	9.70	9.70	-0.82%	85,314,261
Oct 21, 2026	10.10	10.13	9.68	9.78	9.78	-2.00%	90,416,955
Oct 20, 2026	10.00	10.18	9.94	9.98	9.98	-0.15%	95,079,606
Oct 16, 2026	10.18	10.18	9.95	10.00	10.00	-0.84%	80,960,300
Oct 15, 2026	10.34	10.42	9.93	10.08	10.08	-2.51%	86,202,210
Oct 14, 2026	10.14	10.36	10.12	10.34	10.34	1.17%	73,432,650
Oct 13, 2026	9.86	10.22	9.80	10.22	10.22	3.70%	131,623,800
Oct 12, 2026	9.83	9.90	9.74	9.86	9.86	0.25%	47,874,570
Oct 9, 2026	9.90	10.00	9.76	9.83	9.83	-	55,298,405
Oct 8, 2026	9.51	9.87	9.51	9.83	9.83	2.56%	72,810,746
Oct 7, 2026	9.66	9.73	9.58	9.59	9.59	-0.88%	17,736,620
Oct 6, 2026	9.74	9.74	9.63	9.67	9.67	1.10%	31,663,890
Oct 5, 2026	9.61	9.61	9.45	9.57	9.57	0.53%	24,083,010
Oct 2, 2026	9.50	9.60	9.49	9.52	9.52	-1.55%	31,567,437
Sep 30, 2026	9.57	9.71	9.51	9.67	9.67	-0.46%	77,633,849
Sep 29, 2026	9.76	9.77	9.62	9.71	9.71	0.10%	119,399,776
Sep 28, 2026	9.50	9.87	9.40	9.70	9.70	3.08%	102,604,056
Sep 25, 2026	9.51	9.61	9.40	9.41	9.41	-2.13%	26,418,884
Sep 24, 2026	9.36	9.66	9.35	9.62	9.62	2.83%	71,152,000
Sep 23, 2026	9.48	9.48	9.34	9.35	9.35	-0.85%	63,249,162
Sep 22, 2026	9.44	9.49	9.27	9.43	9.43	-0.84%	94,671,573
Sep 21, 2026	9.52	9.52	9.35	9.51	9.51	0.21%	70,449,358
Sep 18, 2026	9.54	9.60	9.47	9.49	9.49	-0.73%	90,669,356
Sep 17, 2026	9.69	9.79	9.49	9.56	9.56	-2.35%	73,391,122
Sep 16, 2026	10.03	10.07	9.78	9.79	9.79	-1.85%	62,278,437
Sep 15, 2026	9.92	10.00	9.87	9.98	9.98	0.55%	60,580,284
Sep 14, 2026	10.00	10.09	9.82	9.92	9.92	-0.60%	54,303,800
Sep 11, 2026	10.16	10.24	9.96	9.98	9.98	-1.09%	99,082,490
Sep 10, 2026	10.12	10.31	10.05	10.09	10.09	-0.39%	102,263,400
Sep 9, 2026	10.35	10.51	10.26	10.43	10.13	0.77%	73,524,945
Sep 8, 2026	9.91	10.36	9.91	10.35	10.05	3.92%	82,065,706
Sep 7, 2026	10.17	10.23	9.91	9.96	9.67	-1.97%	66,055,997
Sep 4, 2026	10.02	10.23	10.02	10.16	9.87	1.40%	82,167,712
Sep 3, 2026	10.08	10.21	9.99	10.02	9.73	-0.79%	44,941,208