PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.86	0.87	0.85	0.85	0.85	-1.79%	45,764
Jun 5, 2025	0.86	0.87	0.86	0.87	0.87	0.06%	12,328
Jun 4, 2025	0.84	0.87	0.84	0.87	0.87	3.16%	7,128
Jun 3, 2025	0.84	0.84	0.83	0.84	0.84	1.64%	31,500
Jun 2, 2025	0.80	0.83	0.80	0.83	0.83	-2.71%	48,015
May 30, 2025	0.83	0.85	0.83	0.85	0.85	-0.12%	1,895
May 29, 2025	0.83	0.85	0.83	0.85	0.85	6.59%	18,841
May 28, 2025	0.86	0.86	0.80	0.80	0.80	-2.87%	2,614
May 27, 2025	0.73	0.83	0.73	0.82	0.82	5.13%	174,999
May 23, 2025	0.80	0.80	0.78	0.78	0.78	-6.02%	3,248
May 22, 2025	0.72	0.83	0.72	0.83	0.83	0.57%	23,737
May 21, 2025	0.81	0.83	0.80	0.83	0.83	2.14%	15,489
May 20, 2025	0.80	0.81	0.80	0.81	0.81	2.69%	71,000
May 19, 2025	0.79	0.79	0.79	0.79	0.79	-1.40%	3,664
May 16, 2025	0.77	0.80	0.77	0.80	0.80	1.14%	6,909
May 15, 2025	0.78	0.79	0.78	0.79	0.79	-0.75%	25,350
May 14, 2025	0.79	0.80	0.79	0.80	0.80	2.51%	1,187
May 13, 2025	0.73	0.79	0.73	0.78	0.78	-1.21%	107,257
May 12, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	36,128
May 9, 2025	0.78	0.78	0.78	0.78	0.78	1.63%	59,090
May 8, 2025	0.77	0.77	0.77	0.77	0.77	-0.32%	17,478
May 7, 2025	0.76	0.78	0.76	0.77	0.77	0.98%	50,000
May 6, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	80,900
May 5, 2025	0.77	0.77	0.76	0.77	0.77	0.33%	47,724
May 2, 2025	0.77	0.77	0.77	0.77	0.77	-0.84%	3,400
May 1, 2025	0.75	0.77	0.75	0.77	0.77	2.87%	21,712
Apr 30, 2025	0.75	0.75	0.75	0.75	0.75	-0.74%	1,199
Apr 29, 2025	0.80	0.80	0.76	0.76	0.76	3.51%	7,961
Apr 28, 2025	0.66	0.74	0.66	0.73	0.73	1.27%	21,910
Apr 25, 2025	0.72	0.72	0.72	0.72	0.72	-2.71%	3,030
Apr 24, 2025	0.72	0.75	0.72	0.74	0.74	-1.21%	19,078
Apr 23, 2025	0.75	0.75	0.75	0.75	0.75	-	95
Apr 22, 2025	0.74	0.75	0.72	0.75	0.75	13.64%	13,093
Apr 21, 2025	0.72	0.73	0.66	0.66	0.66	-8.33%	40,500
Apr 17, 2025	0.75	0.75	0.72	0.72	0.72	6.52%	11,289
Apr 16, 2025	0.71	0.72	0.68	0.68	0.68	-2.04%	25,299
Apr 15, 2025	0.69	0.69	0.69	0.69	0.69	-	60
Apr 14, 2025	0.65	0.71	0.65	0.69	0.69	6.15%	142,313
Apr 11, 2025	0.66	0.67	0.65	0.65	0.65	1.93%	358,612
Apr 10, 2025	0.59	0.68	0.59	0.64	0.64	-3.38%	218,547
Apr 9, 2025	0.67	0.68	0.66	0.66	0.66	-1.49%	23,460
Apr 8, 2025	0.71	0.76	0.66	0.67	0.67	2.52%	67,091
Apr 7, 2025	0.68	0.74	0.61	0.65	0.65	-15.13%	213,801
Apr 4, 2025	0.78	0.79	0.76	0.77	0.77	-4.67%	17,893
Apr 3, 2025	0.80	0.85	0.80	0.81	0.81	-4.98%	15,210
Apr 2, 2025	0.80	0.85	0.80	0.85	0.85	2.21%	53,011
Apr 1, 2025	0.81	0.83	0.81	0.83	0.83	4.34%	419,270
Mar 31, 2025	0.76	0.80	0.76	0.80	0.80	2.31%	4,201
Mar 28, 2025	0.80	0.80	0.78	0.78	0.78	-2.63%	6,791
Mar 27, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	126,047