PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.95	0.98	0.94	0.94	0.94	-2.83%	16,824
Jul 31, 2025	0.97	0.97	0.97	0.97	0.97	0.25%	1,511
Jul 30, 2025	0.88	0.98	0.88	0.97	0.97	1.64%	336,776
Jul 29, 2025	0.95	0.95	0.95	0.95	0.95	3.49%	5,000
Jul 28, 2025	0.91	0.92	0.91	0.92	0.92	-1.29%	1,412
Jul 25, 2025	0.90	0.95	0.90	0.93	0.93	1.09%	112,572
Jul 24, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Jul 23, 2025	0.93	0.93	0.92	0.92	0.92	-3.16%	4,001
Jul 22, 2025	0.93	0.95	0.93	0.95	0.95	2.15%	14,308
Jul 21, 2025	0.91	0.93	0.91	0.93	0.93	4.94%	13,149
Jul 18, 2025	0.91	0.91	0.89	0.89	0.89	-0.98%	63,851
Jul 17, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	444
Jul 16, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	42,648
Jul 15, 2025	0.83	0.91	0.83	0.91	0.91	1.68%	23,127
Jul 14, 2025	0.88	0.90	0.88	0.90	0.90	-0.56%	11,685
Jul 11, 2025	0.90	0.90	0.89	0.90	0.90	1.99%	58,114
Jul 10, 2025	0.88	0.88	0.87	0.88	0.88	1.60%	58,149
Jul 9, 2025	0.90	0.90	0.87	0.87	0.87	-0.06%	2,321
Jul 8, 2025	0.87	0.87	0.86	0.87	0.87	1.05%	8,026
Jul 7, 2025	0.87	0.87	0.86	0.86	0.86	-2.05%	81,405
Jul 3, 2025	0.88	0.89	0.88	0.88	0.88	1.62%	10,876
Jul 2, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jul 1, 2025	0.86	0.87	0.86	0.86	0.86	0.58%	24,309
Jun 30, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	77,570
Jun 27, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	3,958
Jun 26, 2025	0.88	0.88	0.86	0.86	0.86	-	3,706
Jun 25, 2025	0.86	0.87	0.86	0.86	0.86	-0.58%	7,537
Jun 24, 2025	0.83	0.87	0.83	0.86	0.86	0.76%	7,385
Jun 23, 2025	0.84	0.86	0.84	0.86	0.86	1.78%	12,979
Jun 20, 2025	0.91	0.91	0.84	0.84	0.84	-4.16%	13,802
Jun 18, 2025	0.88	0.88	0.88	0.88	0.88	1.04%	81,832
Jun 17, 2025	0.89	0.90	0.87	0.87	0.84	-4.92%	155,207
Jun 16, 2025	0.93	0.93	0.92	0.92	0.88	3.98%	70,464
Jun 13, 2025	0.83	0.88	0.83	0.88	0.85	-4.86%	12,678
Jun 12, 2025	0.91	0.93	0.90	0.93	0.89	1.65%	58,517
Jun 11, 2025	0.90	0.91	0.90	0.91	0.88	5.20%	14,001
Jun 10, 2025	0.90	0.90	0.86	0.87	0.83	-0.57%	53,294
Jun 9, 2025	0.87	0.87	0.87	0.87	0.84	2.35%	21,842
Jun 6, 2025	0.86	0.87	0.85	0.85	0.82	-1.79%	45,764
Jun 5, 2025	0.86	0.87	0.86	0.87	0.83	0.06%	12,328
Jun 4, 2025	0.84	0.87	0.84	0.87	0.83	3.16%	7,128
Jun 3, 2025	0.84	0.84	0.83	0.84	0.81	1.64%	31,500
Jun 2, 2025	0.80	0.83	0.80	0.83	0.79	-2.71%	48,015
May 30, 2025	0.83	0.85	0.83	0.85	0.82	-0.12%	1,895
May 29, 2025	0.83	0.85	0.83	0.85	0.82	6.59%	18,841
May 28, 2025	0.86	0.86	0.80	0.80	0.77	-2.87%	2,614
May 27, 2025	0.73	0.83	0.73	0.82	0.79	5.13%	174,999
May 23, 2025	0.80	0.80	0.78	0.78	0.75	-6.02%	3,248
May 22, 2025	0.72	0.83	0.72	0.83	0.80	0.57%	23,737
May 21, 2025	0.81	0.83	0.80	0.83	0.79	2.14%	15,489