PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	0.98	0.98	0.97	0.97	0.97	-0.20%	-
Nov 17, 2025	0.98	0.98	0.98	0.98	0.98	1.31%	-
Nov 14, 2025	0.97	0.97	0.96	0.96	0.96	-2.33%	-
Nov 13, 2025	0.99	0.99	0.99	0.99	0.99	-1.02%	-
Nov 12, 2025	1.00	1.00	1.00	1.00	1.00	1.86%	-
Nov 11, 2025	0.98	0.98	0.98	0.98	0.98	0.10%	-
Nov 10, 2025	0.97	0.98	0.97	0.98	0.98	3.93%	-
Nov 7, 2025	0.95	0.95	0.94	0.94	0.94	1.18%	-
Nov 6, 2025	0.94	0.94	0.93	0.93	0.93	-0.21%	-
Nov 5, 2025	0.93	0.93	0.93	0.93	0.93	0.76%	-
Nov 4, 2025	0.93	0.93	0.93	0.93	0.93	0.48%	-
Nov 3, 2025	0.92	0.92	0.92	0.92	0.92	3.83%	-
Oct 31, 2025	0.89	0.89	0.89	0.89	0.89	0.18%	-
Oct 30, 2025	0.89	0.89	0.88	0.89	0.89	-0.45%	-
Oct 29, 2025	0.88	0.89	0.88	0.89	0.89	-0.56%	-
Oct 28, 2025	0.88	0.89	0.88	0.89	0.89	1.25%	-
Oct 27, 2025	0.88	0.88	0.87	0.88	0.88	-0.45%	400
Oct 24, 2025	0.89	0.89	0.88	0.89	0.89	0.16%	-
Oct 23, 2025	0.89	0.89	0.89	0.89	0.89	2.03%	-
Oct 22, 2025	0.88	0.88	0.87	0.87	0.87	1.52%	-
Oct 21, 2025	0.87	0.87	0.86	0.86	0.86	1.06%	-
Oct 20, 2025	0.84	0.85	0.84	0.85	0.85	4.24%	-
Oct 17, 2025	0.81	0.81	0.80	0.81	0.81	-0.54%	-
Oct 16, 2025	0.82	0.82	0.82	0.82	0.82	2.00%	100
Oct 15, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	-