PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.97	0.97	0.97	0.97	0.97	2.87%	20,859
Aug 20, 2025	0.94	0.94	0.94	0.94	0.94	-1.75%	7,000
Aug 19, 2025	1.00	1.00	0.96	0.96	0.96	-1.88%	33,328
Aug 18, 2025	0.96	0.98	0.96	0.98	0.98	-	5,252
Aug 15, 2025	1.00	1.00	0.98	0.98	0.98	0.52%	11,725
Aug 14, 2025	0.97	0.97	0.97	0.97	0.97	-1.02%	2,100
Aug 13, 2025	0.97	0.98	0.96	0.98	0.98	1.03%	6,700
Aug 12, 2025	0.97	0.97	0.96	0.97	0.97	1.04%	57,975
Aug 11, 2025	0.85	0.98	0.85	0.96	0.96	1.05%	57,503
Aug 8, 2025	0.86	0.96	0.86	0.95	0.95	4.40%	20,991
Aug 7, 2025	0.85	0.98	0.85	0.91	0.91	7.06%	35,987
Aug 6, 2025	0.85	0.85	0.85	0.85	0.85	-8.60%	20,000
Aug 5, 2025	0.98	0.98	0.85	0.93	0.93	1.64%	75,160
Aug 4, 2025	0.98	0.98	0.90	0.92	0.92	-2.72%	8,092
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	0.87	-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	0.87	5.20%	14,001