PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.15	10.15	9.89	9.94	9.94	-2.07%	77,169,020
Jul 30, 2026	9.99	10.20	9.99	10.15	10.15	2.22%	89,082,400
Jul 29, 2026	9.79	9.94	9.70	9.93	9.93	0.91%	70,085,788
Jul 28, 2026	9.80	9.89	9.69	9.84	9.84	-0.10%	102,563,700
Jul 27, 2026	9.90	9.98	9.78	9.85	9.85	-3.53%	104,782,500
Jul 24, 2026	10.14	10.25	10.04	10.21	10.21	0.99%	77,564,310
Jul 23, 2026	10.01	10.22	9.99	10.11	10.11	0.60%	78,478,760
Jul 22, 2026	9.57	10.07	9.57	10.05	10.05	2.34%	60,950,290
Jul 21, 2026	9.90	9.99	9.67	9.82	9.82	-1.70%	86,123,900
Jul 20, 2026	9.75	10.12	9.72	9.99	9.99	4.17%	104,488,500
Jul 17, 2026	9.50	9.59	9.35	9.59	9.59	1.27%	121,800,500
Jul 16, 2026	9.68	9.69	9.44	9.47	9.47	-0.73%	46,953,383
Jul 15, 2026	9.54	9.59	9.43	9.54	9.54	-0.31%	54,779,330
Jul 14, 2026	9.58	9.67	9.40	9.57	9.57	3.46%	125,027,400
Jul 13, 2026	9.13	9.29	9.09	9.25	9.25	2.44%	79,492,960
Jul 10, 2026	9.14	9.16	8.78	9.03	9.03	-0.11%	74,765,060
Jul 9, 2026	9.24	9.29	9.02	9.04	9.04	-0.88%	86,021,190
Jul 8, 2026	9.10	9.32	9.07	9.12	9.12	2.01%	128,790,200
Jul 7, 2026	8.79	8.94	8.70	8.94	8.94	0.34%	84,938,810
Jul 6, 2026	8.50	9.01	8.50	8.91	8.91	1.02%	56,420,770
Jul 3, 2026	8.70	8.86	8.70	8.82	8.82	0.80%	62,765,900
Jul 2, 2026	8.44	8.80	8.39	8.75	8.75	3.18%	123,878,600
Jun 30, 2026	8.79	8.79	8.32	8.48	8.48	-3.53%	157,267,100
Jun 29, 2026	8.90	8.93	8.68	8.79	8.79	0.11%	82,509,390
Jun 26, 2026	8.81	8.85	8.63	8.78	8.78	0.57%	120,493,200
Jun 25, 2026	8.90	8.95	8.58	8.73	8.73	-2.46%	125,189,400
Jun 24, 2026	9.05	9.05	8.88	8.95	8.95	0.11%	64,851,700
Jun 23, 2026	9.14	9.24	8.81	8.94	8.94	-2.40%	103,375,600
Jun 22, 2026	9.18	9.28	9.02	9.16	9.16	-0.22%	96,588,630
Jun 18, 2026	9.42	9.46	9.09	9.18	9.18	-2.78%	143,266,400
Jun 17, 2026	9.70	9.82	9.68	9.73	9.44	-0.61%	79,408,620
Jun 16, 2026	9.87	10.00	9.68	9.79	9.50	-2.00%	128,583,300
Jun 15, 2026	10.08	10.24	9.85	9.99	9.70	-3.48%	174,371,200
Jun 12, 2026	10.09	10.35	10.04	10.35	10.04	1.37%	63,193,730
Jun 11, 2026	10.33	10.42	10.03	10.21	9.91	0.59%	71,493,760
Jun 10, 2026	10.15	10.17	9.90	10.15	9.85	-0.49%	128,574,000
Jun 9, 2026	10.64	10.64	10.18	10.20	9.90	-4.58%	118,256,299
Jun 8, 2026	10.47	10.69	10.42	10.69	10.37	1.33%	107,140,336
Jun 5, 2026	10.55	10.65	10.45	10.55	10.24	-	99,535,060
Jun 4, 2026	10.69	10.82	10.52	10.55	10.24	-1.31%	87,957,950
Jun 3, 2026	10.77	10.82	10.34	10.69	10.37	-0.56%	141,931,000
Jun 2, 2026	10.91	11.27	10.66	10.75	10.43	-1.47%	104,192,000
Jun 1, 2026	10.79	11.12	10.79	10.91	10.59	0.18%	106,200,300
May 29, 2026	10.74	10.91	10.60	10.89	10.57	1.02%	171,841,200
May 28, 2026	10.67	10.83	10.57	10.78	10.46	0.75%	189,148,800
May 27, 2026	10.80	10.90	10.54	10.70	10.38	-1.92%	141,045,200
May 26, 2026	10.60	10.95	10.46	10.91	10.59	0.74%	186,882,000
May 22, 2026	11.19	11.19	10.81	10.83	10.51	-1.01%	88,886,220
May 21, 2026	11.10	11.30	10.84	10.94	10.62	-2.32%	183,505,600
May 20, 2026	11.10	11.37	10.96	11.20	10.87	0.72%	113,695,800