PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.93	2.94	2.91	2.94	2.94	0.34%	214,700
Dec 4, 2025	2.95	2.95	2.92	2.93	2.93	-	207,200
Dec 3, 2025	2.95	2.95	2.92	2.93	2.93	-1.01%	151,900
Dec 2, 2025	2.94	2.99	2.94	2.96	2.96	1.37%	416,300
Dec 1, 2025	2.90	2.93	2.90	2.92	2.92	1.04%	195,200
Nov 28, 2025	2.92	2.92	2.89	2.89	2.89	-5.86%	244,600
Nov 27, 2025	2.90	3.07	2.90	3.07	3.07	5.50%	319,100
Nov 26, 2025	2.97	2.97	2.90	2.91	2.91	-2.68%	347,200
Nov 25, 2025	2.90	2.99	2.88	2.99	2.99	3.46%	519,600
Nov 24, 2025	2.92	2.92	2.85	2.89	2.89	-1.03%	601,000
Nov 21, 2025	2.95	2.98	2.92	2.92	2.92	-4.58%	272,800
Nov 20, 2025	3.04	3.06	3.01	3.06	3.06	1.32%	509,800
Nov 19, 2025	2.98	3.04	2.96	3.02	3.02	1.68%	243,500
Nov 18, 2025	2.96	2.99	2.95	2.97	2.97	0.34%	447,500
Nov 17, 2025	2.96	2.97	2.91	2.96	2.96	0.68%	202,400
Nov 14, 2025	3.03	3.03	2.94	2.94	2.94	-3.61%	488,300
Nov 13, 2025	3.04	3.05	2.97	3.05	3.05	0.33%	585,700
Nov 12, 2025	2.98	3.06	2.98	3.04	3.04	3.05%	668,500
Nov 11, 2025	2.92	2.95	2.90	2.95	2.95	0.34%	324,300
Nov 10, 2025	2.89	2.94	2.89	2.94	2.94	2.80%	625,000
Nov 7, 2025	2.85	2.87	2.85	2.86	2.86	0.70%	257,000
Nov 6, 2025	2.83	2.84	2.81	2.84	2.84	1.07%	115,900
Nov 5, 2025	2.77	2.81	2.77	2.81	2.81	-	1,066,400
Nov 4, 2025	2.78	2.88	2.78	2.81	2.81	1.08%	840,900
Nov 3, 2025	2.76	2.79	2.75	2.78	2.78	3.35%	411,200
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