PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.68	2.73	2.68	2.69	2.69	0.37%	303,500
Oct 30, 2025	2.68	2.69	2.65	2.68	2.68	0.37%	544,100
Oct 28, 2025	2.67	2.69	2.66	2.67	2.67	-	315,400
Oct 27, 2025	2.68	2.70	2.67	2.67	2.67	-	359,700
Oct 24, 2025	2.68	2.68	2.66	2.67	2.67	-0.37%	332,500
Oct 23, 2025	2.69	2.69	2.65	2.68	2.68	1.52%	570,500
Oct 22, 2025	2.59	2.65	2.59	2.64	2.64	1.54%	700,600
Oct 21, 2025	2.46	2.63	2.46	2.60	2.60	6.12%	339,400
Oct 17, 2025	2.48	2.48	2.43	2.45	2.45	-0.81%	510,900
Oct 16, 2025	2.42	2.47	2.42	2.47	2.47	2.07%	385,500
Oct 15, 2025	2.41	2.42	2.39	2.42	2.42	-0.41%	813,500
Oct 14, 2025	2.43	2.43	2.40	2.43	2.43	-0.41%	556,300
Oct 13, 2025	2.39	2.44	2.37	2.44	2.44	0.41%	719,600
Oct 10, 2025	2.42	2.43	2.40	2.43	2.43	0.41%	799,800
Oct 9, 2025	2.37	2.42	2.37	2.42	2.42	1.68%	228,700
Oct 8, 2025	2.36	2.38	2.36	2.38	2.38	0.42%	101,400
Oct 6, 2025	2.37	2.37	2.37	2.37	2.37	0.42%	196,200
Oct 3, 2025	2.39	2.39	2.35	2.36	2.36	-0.84%	319,300
Oct 2, 2025	2.35	2.40	2.35	2.38	2.38	0.85%	356,600
Oct 1, 2025	2.36	2.36	2.36	2.36	2.36	0.43%	2,600
Sep 30, 2025	2.42	2.42	2.32	2.35	2.35	-2.89%	316,200
Sep 29, 2025	2.37	2.42	2.37	2.42	2.42	2.11%	557,600
Sep 26, 2025	2.36	2.37	2.35	2.37	2.37	0.85%	545,700
Sep 25, 2025	2.35	2.35	2.33	2.35	2.35	0.43%	824,800
Sep 24, 2025	2.36	2.37	2.33	2.34	2.34	-	931,300
Sep 23, 2025	2.33	2.34	2.32	2.34	2.34	-0.43%	603,700
Sep 22, 2025	2.39	2.39	2.34	2.35	2.35	-1.26%	807,400
Sep 19, 2025	2.39	2.40	2.38	2.38	2.38	-0.42%	657,800
Sep 18, 2025	2.41	2.41	2.38	2.39	2.39	-1.24%	180,600
Sep 17, 2025	2.43	2.43	2.41	2.42	2.42	-	382,400
Sep 16, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	263,000
Sep 15, 2025	2.43	2.45	2.43	2.44	2.44	0.83%	448,300
Sep 12, 2025	2.42	2.42	2.40	2.42	2.42	-1.22%	114,000
Sep 11, 2025	2.46	2.46	2.45	2.45	2.45	-0.81%	329,200
Sep 10, 2025	2.46	2.47	2.44	2.47	2.47	1.23%	208,800
Sep 9, 2025	2.47	2.47	2.42	2.44	2.44	-4.69%	825,400
Sep 8, 2025	2.54	2.59	2.53	2.56	2.49	0.79%	507,600
Sep 5, 2025	2.53	2.55	2.53	2.54	2.47	0.40%	197,000
Sep 4, 2025	2.55	2.55	2.51	2.53	2.46	-1.17%	520,900
Sep 3, 2025	2.56	2.58	2.55	2.56	2.49	0.79%	1,015,200
Sep 2, 2025	2.52	2.57	2.52	2.54	2.47	0.79%	174,500
Sep 1, 2025	2.48	2.52	2.48	2.52	2.45	1.61%	725,800
Aug 29, 2025	2.46	2.52	2.46	2.48	2.41	2.06%	517,700
Aug 28, 2025	2.44	2.46	2.43	2.43	2.36	-0.41%	280,900
Aug 27, 2025	2.48	2.48	2.44	2.44	2.37	-0.41%	385,700
Aug 26, 2025	2.47	2.48	2.45	2.45	2.38	-0.41%	221,900
Aug 25, 2025	2.48	2.49	2.46	2.46	2.39	-0.81%	717,300
Aug 22, 2025	2.48	2.48	2.46	2.48	2.41	-	517,600
Aug 21, 2025	2.46	2.48	2.46	2.48	2.41	1.22%	459,800
Aug 20, 2025	2.44	2.45	2.43	2.45	2.38	-0.41%	239,500