PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.83	0.83	0.83	0.83	0.83	0.17%	-
Aug 21, 2025	0.83	0.83	0.83	0.83	0.83	1.18%	-
Aug 20, 2025	0.82	0.82	0.82	0.82	0.82	-0.92%	-
Aug 19, 2025	0.82	0.82	0.82	0.82	0.82	0.86%	-
Aug 18, 2025	0.82	0.82	0.82	0.82	0.82	-2.27%	-
Aug 15, 2025	0.84	0.84	0.84	0.84	0.84	-0.12%	-
Aug 14, 2025	0.84	0.84	0.84	0.84	0.84	-0.24%	-
Aug 13, 2025	0.84	0.84	0.84	0.84	0.84	0.55%	-
Aug 12, 2025	0.84	0.85	0.83	0.83	0.83	2.26%	7,000
Aug 11, 2025	0.82	0.83	0.82	0.82	0.82	-0.85%	-
Aug 8, 2025	0.83	0.83	0.82	0.82	0.82	0.12%	-
Aug 7, 2025	0.83	0.83	0.82	0.82	0.82	0.12%	-
Aug 6, 2025	0.83	0.83	0.82	0.82	0.82	0.98%	-
Aug 5, 2025	0.81	0.81	0.81	0.81	0.81	-0.05%	-
Aug 4, 2025	0.81	0.81	0.81	0.81	0.81	-0.68%	-
Aug 1, 2025	0.83	0.83	0.82	0.82	0.82	-2.96%	-
Jul 31, 2025	0.85	0.85	0.84	0.84	0.84	-1.22%	-
Jul 30, 2025	0.86	0.86	0.85	0.85	0.85	4.02%	-
Jul 29, 2025	0.83	0.83	0.82	0.82	0.82	2.80%	-
Jul 28, 2025	0.79	0.80	0.79	0.80	0.80	-1.04%	-
Jul 25, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jul 24, 2025	0.81	0.81	0.81	0.81	0.81	0.37%	-
Jul 23, 2025	0.81	0.81	0.80	0.80	0.80	0.25%	-
Jul 22, 2025	0.81	0.81	0.80	0.80	0.80	-0.99%	-
Jul 21, 2025	0.82	0.82	0.81	0.81	0.81	3.58%	-
Jul 18, 2025	0.79	0.79	0.78	0.78	0.78	-0.08%	-
Jul 17, 2025	0.78	0.78	0.78	0.78	0.78	0.08%	-
Jul 16, 2025	0.79	0.79	0.78	0.78	0.78	-0.46%	-
Jul 15, 2025	0.78	0.79	0.78	0.79	0.79	0.51%	-
Jul 14, 2025	0.78	0.78	0.78	0.78	0.78	1.16%	-
Jul 11, 2025	0.77	0.77	0.77	0.77	0.77	1.05%	-
Jul 10, 2025	0.76	0.76	0.76	0.76	0.76	1.68%	-
Jul 9, 2025	0.75	0.75	0.75	0.75	0.75	0.86%	-
Jul 8, 2025	0.74	0.75	0.74	0.75	0.75	1.17%	-
Jul 7, 2025	0.74	0.74	0.74	0.74	0.74	-0.41%	-
Jul 4, 2025	0.73	0.74	0.73	0.74	0.74	-0.08%	-
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	0.54%	-
Jul 2, 2025	0.74	0.74	0.74	0.74	0.74	0.77%	-
Jul 1, 2025	0.73	0.73	0.73	0.73	0.73	-0.27%	-
Jun 30, 2025	0.74	0.74	0.73	0.73	0.73	-0.89%	400
Jun 27, 2025	0.74	0.74	0.74	0.74	0.74	0.22%	-
Jun 26, 2025	0.74	0.74	0.74	0.74	0.74	0.54%	-
Jun 25, 2025	0.73	0.74	0.73	0.73	0.73	0.14%	-
Jun 24, 2025	0.73	0.74	0.73	0.73	0.73	-1.03%	-
Jun 23, 2025	0.74	0.74	0.74	0.74	0.74	-0.19%	-
Jun 20, 2025	0.74	0.74	0.74	0.74	0.74	-1.54%	-
Jun 19, 2025	0.75	0.75	0.75	0.75	0.75	-2.13%	-
Jun 18, 2025	0.77	0.77	0.77	0.77	0.77	-1.74%	-
Jun 17, 2025	0.77	0.78	0.77	0.78	0.78	-3.09%	-
Jun 16, 2025	0.81	0.81	0.81	0.81	0.78	-0.05%	-