PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.97	0.97	0.97	0.97	0.97	1.00%	-
Feb 2, 2026	0.96	0.96	0.96	0.96	0.96	-2.94%	-
Jan 30, 2026	1.00	1.00	0.99	0.99	0.99	-2.09%	-
Jan 29, 2026	1.00	1.01	1.00	1.01	1.01	2.34%	-
Jan 28, 2026	0.98	0.99	0.98	0.98	0.98	4.35%	-
Jan 27, 2026	0.95	0.95	0.94	0.94	0.94	0.32%	-
Jan 26, 2026	0.94	0.94	0.94	0.94	0.94	1.95%	-
Jan 23, 2026	0.92	0.92	0.92	0.92	0.92	-2.08%	-
Jan 22, 2026	0.94	0.94	0.94	0.94	0.94	2.06%	-
Jan 21, 2026	0.92	0.92	0.92	0.92	0.92	2.44%	-
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-0.99%	-
Jan 19, 2026	0.91	0.91	0.91	0.91	0.91	-0.15%	-
Jan 16, 2026	0.91	0.91	0.91	0.91	0.91	-0.83%	-
Jan 15, 2026	0.92	0.92	0.92	0.92	0.92	0.66%	-
Jan 14, 2026	0.91	0.91	0.91	0.91	0.91	1.00%	-
Jan 13, 2026	0.90	0.90	0.90	0.90	0.90	1.23%	-
Jan 12, 2026	0.90	0.90	0.89	0.89	0.89	-0.11%	1,250
Jan 9, 2026	0.89	0.90	0.89	0.89	0.89	2.71%	-
Jan 8, 2026	0.87	0.87	0.87	0.87	0.87	-0.87%	-
Jan 7, 2026	0.88	0.88	0.88	0.88	0.88	-4.30%	-
Jan 6, 2026	0.90	0.92	0.90	0.92	0.92	-0.22%	-
Jan 5, 2026	0.91	0.92	0.90	0.92	0.92	-0.43%	55
Jan 2, 2026	0.92	0.92	0.92	0.92	0.92	1.14%	-
Dec 30, 2025	0.92	0.92	0.91	0.91	0.91	1.06%	-
Dec 29, 2025	0.90	0.91	0.90	0.90	0.90	2.85%	-
Dec 23, 2025	0.88	0.88	0.88	0.88	0.88	-0.52%	-
Dec 22, 2025	0.90	0.90	0.88	0.88	0.88	-1.01%	100
Dec 19, 2025	0.88	0.89	0.88	0.89	0.89	0.68%	-
Dec 18, 2025	0.88	0.89	0.88	0.89	0.89	2.19%	-
Dec 17, 2025	0.88	0.88	0.87	0.87	0.87	-0.91%	-
Dec 16, 2025	0.88	0.88	0.87	0.87	0.87	-1.58%	-
Dec 15, 2025	0.89	0.89	0.89	0.89	0.89	-1.22%	-
Dec 12, 2025	0.91	0.91	0.90	0.90	0.90	-1.36%	400
Dec 11, 2025	0.91	0.91	0.91	0.91	0.91	-0.44%	20
Dec 10, 2025	0.91	0.92	0.91	0.92	0.92	-1.14%	-
Dec 9, 2025	0.92	0.93	0.92	0.93	0.93	-2.93%	-
Dec 8, 2025	0.96	0.96	0.95	0.95	0.95	-2.09%	-
Dec 5, 2025	0.97	0.98	0.97	0.98	0.98	0.72%	-
Dec 4, 2025	0.97	0.97	0.97	0.97	0.97	0.21%	-
Dec 3, 2025	0.97	0.97	0.96	0.97	0.97	-1.23%	-
Dec 2, 2025	0.98	0.98	0.98	0.98	0.98	1.24%	-
Dec 1, 2025	0.97	0.97	0.96	0.97	0.97	0.46%	-
Nov 28, 2025	0.96	0.96	0.96	0.96	0.96	-0.87%	-
Nov 27, 2025	0.97	0.98	0.97	0.97	0.97	0.83%	-
Nov 26, 2025	0.96	0.96	0.96	0.96	0.96	-0.10%	-
Nov 25, 2025	0.97	0.97	0.96	0.96	0.96	0.56%	-
Nov 24, 2025	0.96	0.96	0.96	0.96	0.96	0.80%	-
Nov 21, 2025	0.97	0.97	0.95	0.95	0.95	-4.81%	-
Nov 20, 2025	1.00	1.00	1.00	1.00	1.00	-0.10%	-
Nov 19, 2025	1.00	1.00	1.00	1.00	1.00	2.50%	-