PetroChina Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.81	0.81	0.81	0.81	0.81	-0.93%	-
Sep 11, 2025	0.82	0.82	0.82	0.82	0.82	0.57%	-
Sep 10, 2025	0.82	0.82	0.81	0.81	0.81	0.92%	-
Sep 9, 2025	0.80	0.81	0.80	0.81	0.81	-4.78%	-
Sep 8, 2025	0.85	0.85	0.85	0.85	0.82	1.00%	-
Sep 5, 2025	0.84	0.84	0.84	0.84	0.81	-0.36%	-
Sep 4, 2025	0.85	0.85	0.84	0.84	0.81	-0.87%	-
Sep 3, 2025	0.85	0.85	0.85	0.85	0.82	1.31%	-
Sep 2, 2025	0.84	0.84	0.84	0.84	0.81	1.70%	-
Sep 1, 2025	0.84	0.84	0.82	0.82	0.80	-0.72%	-
Aug 29, 2025	0.83	0.83	0.83	0.83	0.80	2.09%	-
Aug 28, 2025	0.81	0.82	0.81	0.81	0.79	-0.85%	-
Aug 27, 2025	0.82	0.82	0.82	0.82	0.79	-0.32%	-
Aug 26, 2025	0.82	0.82	0.81	0.82	0.80	0.81%	7,000
Aug 25, 2025	0.82	0.82	0.81	0.82	0.79	-1.45%	-
Aug 22, 2025	0.83	0.83	0.83	0.83	0.80	0.17%	-
Aug 21, 2025	0.83	0.83	0.83	0.83	0.80	1.18%	-
Aug 20, 2025	0.82	0.82	0.82	0.82	0.79	-0.92%	-
Aug 19, 2025	0.82	0.82	0.82	0.82	0.80	0.86%	-
Aug 18, 2025	0.82	0.82	0.82	0.82	0.79	-2.27%	-
Aug 15, 2025	0.84	0.84	0.84	0.84	0.81	-0.12%	-
Aug 14, 2025	0.84	0.84	0.84	0.84	0.81	-0.24%	-
Aug 13, 2025	0.84	0.84	0.84	0.84	0.81	0.55%	-
Aug 12, 2025	0.84	0.85	0.83	0.83	0.81	2.26%	7,000
Aug 11, 2025	0.82	0.83	0.82	0.82	0.79	-0.85%	-
Aug 8, 2025	0.83	0.83	0.82	0.82	0.80	0.12%	-
Aug 7, 2025	0.83	0.83	0.82	0.82	0.80	0.12%	-
Aug 6, 2025	0.83	0.83	0.82	0.82	0.80	0.98%	-
Aug 5, 2025	0.81	0.81	0.81	0.81	0.79	-0.05%	-
Aug 4, 2025	0.81	0.81	0.81	0.81	0.79	-0.68%	-
Aug 1, 2025	0.83	0.83	0.82	0.82	0.79	-2.96%	-
Jul 31, 2025	0.85	0.85	0.84	0.84	0.82	-1.22%	-
Jul 30, 2025	0.86	0.86	0.85	0.85	0.83	4.02%	-
Jul 29, 2025	0.83	0.83	0.82	0.82	0.80	2.80%	-
Jul 28, 2025	0.79	0.80	0.79	0.80	0.77	-1.04%	-
Jul 25, 2025	0.81	0.81	0.81	0.81	0.78	-	-
Jul 24, 2025	0.81	0.81	0.81	0.81	0.78	0.37%	-
Jul 23, 2025	0.81	0.81	0.80	0.80	0.78	0.25%	-
Jul 22, 2025	0.81	0.81	0.80	0.80	0.78	-0.99%	-
Jul 21, 2025	0.82	0.82	0.81	0.81	0.78	3.58%	-
Jul 18, 2025	0.79	0.79	0.78	0.78	0.76	-0.08%	-
Jul 17, 2025	0.78	0.78	0.78	0.78	0.76	0.08%	-
Jul 16, 2025	0.79	0.79	0.78	0.78	0.76	-0.46%	-
Jul 15, 2025	0.78	0.79	0.78	0.79	0.76	0.51%	-
Jul 14, 2025	0.78	0.78	0.78	0.78	0.76	1.16%	-
Jul 11, 2025	0.77	0.77	0.77	0.77	0.75	1.05%	-
Jul 10, 2025	0.76	0.76	0.76	0.76	0.74	1.68%	-
Jul 9, 2025	0.75	0.75	0.75	0.75	0.73	0.86%	-
Jul 8, 2025	0.74	0.75	0.74	0.75	0.72	1.17%	-
Jul 7, 2025	0.74	0.74	0.74	0.74	0.71	-0.41%	-