PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.30	10.80	10.30	10.77	10.77	2.28%	198,501,991
Feb 5, 2026	10.61	10.64	10.31	10.53	10.53	-0.28%	162,249,600
Feb 4, 2026	10.68	10.70	10.46	10.56	10.56	0.86%	181,563,200
Feb 3, 2026	10.65	10.68	10.33	10.47	10.47	-1.97%	232,654,900
Feb 2, 2026	10.70	10.97	10.59	10.68	10.68	-3.09%	323,679,300
Jan 30, 2026	10.93	11.15	10.74	11.02	11.02	1.19%	421,390,500
Jan 29, 2026	10.90	11.00	10.53	10.89	10.89	1.11%	422,473,900
Jan 28, 2026	10.60	11.08	10.53	10.77	10.77	3.16%	494,794,000
Jan 27, 2026	10.39	10.69	10.31	10.44	10.44	0.48%	287,268,218
Jan 26, 2026	9.90	10.49	9.89	10.39	10.39	5.70%	438,585,369
Jan 23, 2026	10.17	10.25	9.81	9.83	9.83	-3.15%	268,401,677
Jan 22, 2026	10.08	10.48	10.08	10.15	10.15	1.50%	300,558,100
Jan 21, 2026	9.96	10.06	9.91	10.00	10.00	0.81%	155,395,500
Jan 20, 2026	9.82	9.97	9.82	9.92	9.92	1.02%	125,594,500
Jan 19, 2026	9.72	9.93	9.72	9.82	9.82	0.20%	107,657,091
Jan 16, 2026	9.90	9.99	9.71	9.80	9.80	-1.71%	200,682,100
Jan 15, 2026	9.84	10.13	9.80	9.97	9.97	1.22%	193,449,745
Jan 14, 2026	10.14	10.22	9.82	9.85	9.85	-2.28%	348,962,500
Jan 13, 2026	9.88	10.17	9.88	10.08	10.08	2.23%	205,937,323
Jan 12, 2026	9.85	9.92	9.78	9.86	9.86	-0.10%	144,189,400
Jan 9, 2026	9.98	10.04	9.73	9.87	9.87	0.71%	207,592,057
Jan 8, 2026	9.89	9.90	9.80	9.80	9.80	-1.01%	121,457,155
Jan 7, 2026	10.15	10.17	9.83	9.90	9.90	-3.60%	231,885,200
Jan 6, 2026	10.05	10.30	9.97	10.27	10.27	1.99%	188,338,200
Jan 5, 2026	10.41	10.41	9.90	10.07	10.07	-3.27%	308,401,500
Dec 31, 2025	10.26	10.47	10.26	10.41	10.41	1.56%	170,561,000
Dec 30, 2025	10.06	10.40	10.02	10.25	10.25	1.89%	172,605,500
Dec 29, 2025	9.84	10.10	9.81	10.06	10.06	2.13%	168,783,300
Dec 26, 2025	9.77	9.90	9.77	9.85	9.85	0.20%	70,109,440
Dec 25, 2025	9.82	9.94	9.79	9.83	9.83	-0.20%	70,675,280
Dec 24, 2025	9.87	9.90	9.73	9.85	9.85	-0.40%	84,041,780
Dec 23, 2025	9.75	9.98	9.75	9.89	9.89	1.75%	105,380,000
Dec 22, 2025	9.72	9.75	9.64	9.72	9.72	0.73%	86,409,213
Dec 19, 2025	9.66	9.75	9.55	9.65	9.65	-0.62%	106,086,400
Dec 18, 2025	9.57	9.78	9.53	9.71	9.71	2.10%	104,826,700
Dec 17, 2025	9.53	9.64	9.43	9.51	9.51	-0.52%	102,626,105
Dec 16, 2025	9.47	9.63	9.33	9.56	9.56	0.63%	153,362,200
Dec 15, 2025	9.53	9.58	9.46	9.50	9.50	-0.31%	87,961,630
Dec 12, 2025	9.59	9.59	9.45	9.53	9.53	-1.35%	145,030,200
Dec 11, 2025	9.63	9.75	9.51	9.66	9.66	0.63%	120,102,924
Dec 10, 2025	9.69	9.72	9.57	9.60	9.60	-1.23%	92,815,170
Dec 9, 2025	9.85	9.87	9.70	9.72	9.72	-1.32%	98,017,430
Dec 8, 2025	9.92	9.94	9.75	9.85	9.85	-0.51%	99,038,784
Dec 5, 2025	9.98	10.05	9.85	9.90	9.90	-1.10%	86,821,780
Dec 4, 2025	9.96	10.13	9.95	10.01	10.01	0.81%	84,199,840
Dec 3, 2025	9.95	10.02	9.88	9.93	9.93	-0.70%	70,235,820
Dec 2, 2025	9.94	10.17	9.92	10.00	10.00	0.40%	110,550,000
Dec 1, 2025	9.78	9.98	9.75	9.96	9.96	2.15%	114,814,283
Nov 28, 2025	9.83	9.89	9.72	9.75	9.75	-1.02%	74,661,650
Nov 27, 2025	9.72	9.88	9.59	9.85	9.85	1.34%	119,004,900