PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	1.44	1.44	1.41	1.41	1.41	-2.76%	16,432
May 19, 2026	1.44	1.50	1.41	1.45	1.45	3.57%	39,524
May 18, 2026	1.30	1.42	1.20	1.40	1.40	0.86%	70,020
May 15, 2026	1.55	1.55	1.39	1.39	1.39	-1.91%	12,817
May 14, 2026	1.39	1.44	1.39	1.42	1.42	1.29%	12,906
May 13, 2026	1.36	1.40	1.34	1.40	1.40	-1.27%	59,500
May 12, 2026	1.35	1.43	1.35	1.42	1.42	5.36%	233,391
May 11, 2026	1.20	1.39	1.20	1.34	1.34	-2.04%	46,739
May 8, 2026	1.42	1.42	1.35	1.37	1.37	-1.01%	44,416
May 7, 2026	1.43	1.44	1.39	1.39	1.39	-5.78%	17,830
May 6, 2026	1.49	1.51	1.44	1.47	1.47	-2.00%	29,405
May 5, 2026	1.47	1.50	1.47	1.50	1.50	3.45%	32,438
May 4, 2026	1.47	1.50	1.45	1.45	1.45	1.26%	26,968
May 1, 2026	1.55	1.59	1.38	1.43	1.43	-7.61%	49,062
Apr 30, 2026	1.36	1.59	1.36	1.55	1.55	3.33%	9,132
Apr 29, 2026	1.50	1.52	1.49	1.50	1.50	0.67%	179,150
Apr 28, 2026	1.46	1.49	1.42	1.49	1.49	2.76%	54,859
Apr 27, 2026	1.45	1.45	1.43	1.45	1.45	0.97%	35,334
Apr 24, 2026	1.42	1.44	1.35	1.44	1.44	4.06%	142,595
Apr 23, 2026	1.41	1.41	1.31	1.38	1.38	-	42,639
Apr 22, 2026	1.32	1.40	1.32	1.38	1.38	3.76%	3,163
Apr 21, 2026	1.33	1.33	1.20	1.33	1.33	1.14%	30,380
Apr 20, 2026	1.34	1.34	1.28	1.32	1.32	-1.13%	28,666
Apr 17, 2026	1.25	1.33	1.25	1.33	1.33	-2.21%	23,600
Apr 16, 2026	1.20	1.37	1.20	1.36	1.36	0.74%	3,179
Apr 15, 2026	1.37	1.39	1.35	1.35	1.35	-2.88%	54,465
Apr 14, 2026	1.38	1.40	1.38	1.39	1.39	-0.71%	9,076
Apr 13, 2026	1.40	1.40	1.38	1.40	1.40	4.48%	33,883
Apr 10, 2026	1.30	1.37	1.30	1.34	1.34	1.90%	15,950
Apr 9, 2026	1.25	1.32	1.25	1.32	1.32	0.38%	12,767
Apr 8, 2026	1.36	1.36	1.31	1.31	1.31	-2.02%	26,731
Apr 7, 2026	1.32	1.40	1.25	1.34	1.34	0.15%	21,687
Apr 6, 2026	1.50	1.50	1.34	1.34	1.34	-	6,749
Apr 2, 2026	1.31	1.37	1.31	1.34	1.34	-0.82%	40,550
Apr 1, 2026	1.34	1.37	1.31	1.35	1.35	-0.96%	137,410
Mar 31, 2026	1.35	1.40	1.35	1.36	1.36	-2.93%	8,287
Mar 30, 2026	1.39	1.40	1.32	1.40	1.40	2.19%	62,731
Mar 27, 2026	1.38	1.39	1.37	1.37	1.37	4.58%	37,499
Mar 26, 2026	1.39	1.39	1.21	1.31	1.31	-3.68%	10,018
Mar 25, 2026	1.21	1.36	1.21	1.36	1.36	-	14,330
Mar 24, 2026	1.35	1.39	1.34	1.36	1.36	1.12%	19,324
Mar 23, 2026	1.35	1.35	1.35	1.35	1.35	0.37%	53,070
Mar 20, 2026	1.35	1.37	1.34	1.34	1.34	-1.47%	146,440
Mar 19, 2026	1.35	1.36	1.34	1.36	1.36	1.49%	226,264
Mar 18, 2026	1.35	1.36	1.34	1.34	1.34	-0.74%	223,627
Mar 17, 2026	1.35	1.36	1.34	1.35	1.35	0.75%	49,004
Mar 16, 2026	1.35	1.38	1.34	1.34	1.34	-1.47%	36,196
Mar 13, 2026	1.38	1.40	1.36	1.36	1.36	-0.37%	268,015
Mar 12, 2026	1.40	1.40	1.19	1.37	1.37	2.63%	76,106
Mar 11, 2026	1.29	1.33	1.27	1.33	1.33	3.10%	152,707