PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	0.80	0.81	0.80	0.81	0.78	2.69%	71,000
May 19, 2025	0.79	0.79	0.79	0.79	0.76	-1.40%	3,664
May 16, 2025	0.77	0.80	0.77	0.80	0.77	1.14%	6,909
May 15, 2025	0.78	0.79	0.78	0.79	0.76	-0.75%	25,350
May 14, 2025	0.79	0.80	0.79	0.80	0.76	2.51%	1,187
May 13, 2025	0.73	0.79	0.73	0.78	0.75	-1.21%	107,257
May 12, 2025	0.79	0.79	0.78	0.79	0.76	0.64%	36,128
May 9, 2025	0.78	0.78	0.78	0.78	0.75	1.63%	59,090
May 8, 2025	0.77	0.77	0.77	0.77	0.74	-0.32%	17,478
May 7, 2025	0.76	0.78	0.76	0.77	0.74	0.98%	50,000
May 6, 2025	0.76	0.76	0.76	0.76	0.73	-0.65%	80,900
May 5, 2025	0.77	0.77	0.76	0.77	0.74	0.33%	47,724
May 2, 2025	0.77	0.77	0.77	0.77	0.74	-0.84%	3,400
May 1, 2025	0.75	0.77	0.75	0.77	0.74	2.87%	21,712
Apr 30, 2025	0.75	0.75	0.75	0.75	0.72	-0.74%	1,199