PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.00	12.35	11.90	12.24	12.24	-1.92%	306,407,800
Mar 19, 2026	12.10	12.52	12.07	12.48	12.48	5.23%	543,417,300
Mar 18, 2026	11.87	11.93	11.61	11.86	11.86	-1.33%	215,985,600
Mar 17, 2026	11.87	12.12	11.80	12.02	12.02	0.25%	279,883,700
Mar 16, 2026	12.09	12.26	11.96	11.99	11.99	-0.50%	252,780,800
Mar 13, 2026	12.32	12.39	11.96	12.05	12.05	-1.47%	344,813,800
Mar 12, 2026	12.33	12.39	11.95	12.23	12.23	0.82%	403,531,840
Mar 11, 2026	11.78	12.16	11.65	12.13	12.13	1.17%	474,054,500
Mar 10, 2026	12.18	12.30	11.78	11.99	11.99	-7.20%	524,362,900
Mar 9, 2026	13.48	13.48	12.91	12.92	12.92	5.04%	817,445,200
Mar 6, 2026	12.38	12.65	12.07	12.30	12.30	-3.07%	510,391,800
Mar 5, 2026	12.65	13.18	12.28	12.69	12.69	-4.15%	706,713,600
Mar 4, 2026	13.69	13.69	11.84	13.24	13.24	0.68%	1,074,717,000
Mar 3, 2026	12.31	13.15	12.30	13.15	13.15	10.04%	917,467,500
Mar 2, 2026	11.80	11.95	11.33	11.95	11.95	10.04%	875,237,400
Feb 27, 2026	10.88	10.96	10.80	10.86	10.86	-0.28%	161,376,100
Feb 26, 2026	10.92	11.06	10.78	10.89	10.89	-0.91%	135,284,180
Feb 25, 2026	11.14	11.29	10.93	10.99	10.99	-0.90%	250,362,086
Feb 24, 2026	10.90	11.25	10.90	11.09	11.09	5.22%	325,198,700
Feb 13, 2026	10.80	10.80	10.45	10.54	10.54	-4.53%	260,460,200
Feb 12, 2026	10.89	11.12	10.82	11.04	11.04	1.75%	162,643,100
Feb 11, 2026	10.77	10.88	10.64	10.85	10.85	0.84%	114,935,600
Feb 10, 2026	10.79	10.92	10.73	10.76	10.76	0.09%	110,662,900
Feb 9, 2026	10.69	10.78	10.65	10.75	10.75	-0.19%	123,678,800
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