PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.06	11.26	10.80	11.13	-	0.63%	21,364,740
May 12, 2026	10.80	11.16	10.70	11.06	11.06	3.95%	147,036,100
May 11, 2026	10.69	10.76	10.57	10.64	10.64	0.47%	87,493,260
May 8, 2026	10.68	10.76	10.47	10.59	10.59	-0.94%	122,436,800
May 7, 2026	11.27	11.33	10.62	10.69	10.69	-8.48%	307,153,400
May 6, 2026	11.68	11.71	11.40	11.68	11.68	-	172,231,700
May 5, 2026	11.73	11.84	11.59	11.68	11.68	-0.17%	52,172,280
May 4, 2026	12.12	12.16	11.65	11.70	11.70	-2.74%	87,673,720
Apr 30, 2026	11.92	12.22	11.71	12.03	12.03	0.42%	212,401,300
Apr 29, 2026	11.70	12.02	11.66	11.98	11.98	2.66%	168,454,000
Apr 28, 2026	11.28	11.71	11.23	11.67	11.67	1.83%	165,895,300
Apr 27, 2026	11.32	11.53	11.25	11.46	11.46	1.15%	120,418,700
Apr 24, 2026	11.04	11.33	11.04	11.33	11.33	2.07%	166,545,600
Apr 23, 2026	10.65	11.10	10.60	11.10	11.10	4.23%	167,221,700
Apr 22, 2026	10.45	10.65	10.44	10.65	10.65	2.01%	100,311,600
Apr 21, 2026	10.34	10.45	10.27	10.44	10.44	0.97%	129,903,400
Apr 20, 2026	10.42	10.57	10.27	10.34	10.34	-3.27%	157,178,200
Apr 17, 2026	10.56	10.71	10.50	10.69	10.69	0.75%	95,756,390
Apr 16, 2026	10.48	10.65	10.44	10.61	10.61	0.28%	97,145,070
Apr 15, 2026	10.81	10.85	10.50	10.58	10.58	-3.02%	146,543,600
Apr 14, 2026	10.88	11.01	10.82	10.91	10.91	-0.55%	78,841,710
Apr 13, 2026	10.82	11.05	10.82	10.97	10.97	1.57%	96,106,680
Apr 10, 2026	10.76	10.91	10.73	10.80	10.80	0.28%	76,956,490
Apr 9, 2026	10.56	10.77	10.53	10.77	10.77	1.99%	113,724,400
Apr 8, 2026	10.48	10.62	10.15	10.56	10.56	-1.95%	174,043,000
Apr 2, 2026	10.45	10.78	10.44	10.77	10.77	2.09%	152,200,400
Apr 1, 2026	10.60	10.95	10.48	10.55	10.55	-1.86%	149,480,400
Mar 31, 2026	11.22	11.25	10.60	10.75	10.75	-3.50%	231,852,500
Mar 30, 2026	11.16	11.28	10.94	11.14	11.14	1.55%	168,917,900
Mar 27, 2026	10.84	11.04	10.72	10.97	10.97	0.83%	137,590,500
Mar 26, 2026	10.72	10.91	10.62	10.88	10.88	1.49%	146,799,700
Mar 25, 2026	10.70	10.84	10.36	10.72	10.72	-	171,990,600
Mar 24, 2026	10.71	10.88	10.53	10.72	10.72	-0.37%	199,819,300
Mar 23, 2026	10.91	11.09	10.59	10.76	10.76	-1.37%	246,879,500
Mar 20, 2026	10.68	10.98	10.43	10.91	10.91	1.68%	206,411,100
Mar 19, 2026	10.54	10.77	10.54	10.73	10.73	2.39%	143,738,900
Mar 18, 2026	10.59	10.65	10.26	10.48	10.48	-0.95%	130,878,500
Mar 17, 2026	10.60	10.71	10.40	10.58	10.58	-0.38%	144,348,300
Mar 16, 2026	10.66	10.85	10.53	10.62	10.62	-0.47%	137,281,200
Mar 13, 2026	10.75	11.02	10.52	10.67	10.67	0.47%	157,392,300
Mar 12, 2026	10.67	10.89	10.52	10.62	10.62	1.14%	197,970,500
Mar 11, 2026	10.22	10.55	10.01	10.50	10.50	2.34%	183,872,300
Mar 10, 2026	10.24	10.44	10.07	10.26	10.26	-3.57%	219,696,700
Mar 9, 2026	11.13	11.28	10.50	10.64	10.64	2.31%	462,190,500
Mar 6, 2026	10.41	10.59	10.20	10.40	10.40	1.36%	222,741,800
Mar 5, 2026	10.14	10.50	9.92	10.26	10.26	1.38%	269,202,700
Mar 4, 2026	10.42	10.42	9.82	10.12	10.12	-2.97%	360,599,100
Mar 3, 2026	9.99	10.61	9.90	10.43	10.43	5.04%	505,995,400
Mar 2, 2026	10.10	10.10	9.62	9.93	9.93	4.09%	465,437,300
Feb 27, 2026	9.46	9.55	9.28	9.54	9.54	0.85%	149,644,000