Skip to main content
CNPC Capital Company Limited (SHE:000617)
China flag China · Delayed Price · Currency is CNY
9.12
+0.18 (2.01%)
At close: Dec 5, 2025

CNPC Capital Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.919.198.879.129.122.01%90,656,145
Dec 4, 20258.929.008.878.948.94-0.45%47,669,670
Dec 3, 20259.029.118.968.988.98-0.44%48,661,030
Dec 2, 20259.199.199.019.029.02-1.96%60,646,080
Dec 1, 20259.109.219.069.209.200.44%54,060,210
Nov 28, 20259.099.169.029.169.160.77%43,186,430
Nov 27, 20259.119.209.079.099.09-0.33%45,328,720
Nov 26, 20259.139.239.119.129.12-0.55%45,637,743
Nov 25, 20259.099.279.079.179.171.10%65,295,612
Nov 24, 20258.989.138.939.079.071.45%76,519,610
Nov 21, 20259.189.258.948.948.94-3.56%90,093,090
Nov 20, 20259.369.459.259.279.27-55,676,210
Nov 19, 20259.369.529.269.279.27-0.96%70,537,590
Nov 18, 20259.449.469.339.369.36-1.16%62,665,480
Nov 17, 20259.439.489.369.479.470.21%63,926,500
Nov 14, 20259.509.629.429.459.45-1.36%61,592,190
Nov 13, 20259.519.609.459.589.580.52%71,151,910
Nov 12, 20259.579.679.509.539.53-0.83%67,597,240
Nov 11, 20259.869.909.559.619.61-2.93%123,382,300
Nov 10, 20259.839.909.799.909.900.71%72,627,890
Nov 7, 20259.829.939.769.839.83-0.61%72,040,120
Nov 6, 20259.869.949.769.899.890.61%93,541,860
Nov 5, 202510.0010.089.689.839.83-2.96%149,757,200
Nov 4, 202510.3810.4210.0810.1310.13-2.22%102,860,700
Nov 3, 202510.4110.4510.2210.3610.36-1.05%90,365,960
Oct 31, 202510.4110.5610.3810.4710.47-0.10%79,436,170
Oct 30, 202510.8010.8410.4710.4810.48-3.85%156,954,600
Oct 29, 202510.5911.0610.5610.9010.903.12%194,511,400
Oct 28, 202510.6410.7210.5510.5710.57-1.95%127,003,900
Oct 27, 202510.4910.7810.4610.7810.783.85%192,399,000
Oct 24, 202510.3110.4510.3010.3810.380.48%94,534,030
Oct 23, 202510.4210.4910.1410.3310.33-1.99%136,472,700
Oct 22, 202510.4010.8610.3410.5410.540.19%155,295,800
Oct 21, 202510.4810.6510.3710.5210.520.67%145,099,400
Oct 20, 202510.5910.6810.3710.4510.45-0.48%130,513,800
Oct 17, 202511.0111.3010.3510.5010.50-4.72%202,720,000
Oct 16, 202511.3911.3911.0011.0211.02-4.59%184,941,000
Oct 15, 202511.4411.6611.1511.5511.55-2.20%309,671,100
Oct 14, 202511.1312.0811.1311.8111.817.07%474,633,200
Oct 13, 202510.6011.3010.6011.0311.03-0.63%191,005,700
Oct 10, 202511.0011.4510.9011.1011.101.37%280,365,500
Oct 9, 202510.6211.0210.5510.9510.954.29%216,132,900
Sep 30, 202510.6010.6210.4110.5010.50-1.78%144,779,800
Sep 29, 202510.2110.8010.1510.6910.693.19%202,327,000
Sep 26, 202510.4010.6410.3410.3610.360.19%155,547,200
Sep 25, 202510.4310.5010.3310.3410.34-0.77%96,118,520
Sep 24, 202510.2110.4610.1210.4210.421.17%137,607,800
Sep 23, 202510.6610.6710.0610.3010.30-4.28%201,214,300
Sep 22, 202510.5310.8210.5310.7610.761.41%116,866,100
Sep 19, 202510.9511.0010.5310.6110.61-4.50%187,293,100
Sep 18, 202511.2511.3410.8511.1111.11-3.31%280,766,800
Sep 17, 202510.9211.5510.8011.4911.495.32%358,692,800
Sep 16, 202510.8210.9910.7210.9110.910.09%163,327,900
Sep 15, 202511.1811.2310.8510.9010.90-2.15%203,995,300
Sep 12, 202510.8511.4610.8411.1411.140.09%326,345,600
Sep 11, 202510.3411.4810.2911.1311.136.61%411,371,900
Sep 10, 202510.3310.5410.3310.4410.441.26%131,836,100
Sep 9, 202510.6510.7410.2610.3110.31-3.64%159,961,800
Sep 8, 202510.6510.7910.4610.7010.70-0.93%208,356,500
Sep 5, 202510.6310.8210.2710.8010.801.31%255,640,700
Sep 4, 202510.8811.0010.5010.6610.66-2.11%296,027,000
Sep 3, 202511.5311.5310.8010.8910.89-7.40%387,711,500
Sep 2, 202512.8012.9011.7611.7611.76-10.02%436,506,600
Sep 1, 202513.6913.6912.7113.0713.073.08%474,888,400
Aug 29, 202512.9712.9712.4312.6812.68-2.84%404,635,400
Aug 28, 202512.2913.1511.9513.0513.055.41%591,544,200
Aug 27, 202512.0513.0411.7912.3812.384.47%608,941,200
Aug 26, 202512.3812.6511.7811.8511.85-7.06%542,651,800
Aug 25, 202512.1512.8911.7612.7512.756.61%630,349,300
Aug 22, 202510.7511.9610.5311.9611.9610.03%727,706,400
Aug 21, 202510.8410.8710.7010.8710.8710.02%292,685,900
Aug 20, 20259.8910.339.669.889.881.65%681,444,200
Aug 19, 20258.849.728.669.729.729.95%597,991,600
Aug 18, 20258.859.118.758.848.84-0.67%316,429,200
Aug 15, 20258.758.998.508.908.900.45%309,643,000
Aug 14, 20258.508.998.488.868.863.87%418,402,500
Aug 13, 20258.568.658.388.538.530.12%236,311,500
Aug 12, 20258.438.588.398.528.521.07%223,954,500
Aug 11, 20258.368.478.298.438.431.08%155,392,500
Aug 8, 20258.388.468.328.348.34-0.36%142,609,500
Aug 7, 20258.468.488.288.378.37-1.06%143,903,400
Aug 6, 20258.488.558.378.468.46-0.35%148,356,800
Aug 5, 20258.488.498.328.498.490.12%182,808,100
Aug 4, 20258.688.908.398.488.48-3.31%259,462,000
Aug 1, 20258.619.088.548.778.771.27%299,699,000
Jul 31, 20258.979.028.608.668.66-3.67%301,747,900
Jul 30, 20259.889.888.888.998.99-7.98%448,661,300
Jul 29, 20259.379.859.329.779.774.16%412,576,600
Jul 28, 20258.909.668.849.389.385.39%421,251,300
Jul 25, 20259.069.098.738.908.90-2.20%256,663,100
Jul 24, 20258.889.128.869.109.101.22%290,347,500
Jul 23, 20259.249.468.958.998.99-2.60%427,540,300
Jul 22, 20259.269.448.979.239.23-0.75%386,016,000
Jul 21, 20259.489.589.189.309.30-4.52%482,546,800
Jul 18, 20259.1610.119.159.749.745.98%791,166,800
Jul 17, 20259.169.469.019.199.193.26%488,097,100
Jul 16, 20258.829.048.728.908.900.23%336,318,200
Jul 15, 20259.209.408.838.888.88-3.58%488,096,500
Jul 14, 20259.509.538.879.219.21-4.66%557,035,800
Jul 11, 20259.509.989.169.669.661.68%776,954,900