Skip to main content
CNPC Capital Company Limited (SHE:000617)
China flag China · Delayed Price · Currency is CNY
9.05
-0.06 (-0.66%)
Mar 9, 2026, 3:04 PM CST

CNPC Capital Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.259.369.029.059.05-0.66%117,975,500
Mar 6, 20269.029.189.029.119.11-0.55%91,459,120
Mar 5, 20268.959.508.809.169.162.69%186,678,700
Mar 4, 20269.159.208.908.928.92-5.81%191,162,400
Mar 3, 20269.5310.109.429.479.47-1.56%316,646,700
Mar 2, 20269.349.799.079.629.625.83%284,786,700
Feb 27, 20269.009.109.009.099.091.00%65,912,130
Feb 26, 20269.069.128.959.009.00-0.33%55,028,250
Feb 25, 20268.939.118.929.039.031.12%74,481,050
Feb 24, 20268.798.958.768.938.932.17%59,523,480
Feb 13, 20268.848.878.738.748.74-0.91%43,378,859
Feb 12, 20268.888.898.818.828.82-0.79%41,502,957
Feb 11, 20268.898.978.878.898.89-36,687,362
Feb 10, 20268.968.978.888.898.89-0.89%40,678,070
Feb 9, 20268.939.038.918.978.971.01%52,582,430
Feb 6, 20268.888.958.838.888.88-0.56%36,813,390
Feb 5, 20268.978.978.878.938.93-0.33%41,886,830
Feb 4, 20268.858.978.828.968.960.79%47,598,790
Feb 3, 20268.878.908.768.898.890.79%52,240,820
Feb 2, 20268.908.998.818.828.82-1.89%60,257,940
Jan 30, 20269.209.208.968.998.99-2.18%83,733,452
Jan 29, 20269.059.208.979.199.192.11%109,224,500
Jan 28, 20269.059.118.989.009.00-0.55%69,593,800
Jan 27, 20269.129.128.969.059.05-0.77%68,372,520
Jan 26, 20269.269.309.119.129.12-1.83%90,089,680
Jan 23, 20269.259.349.239.299.290.32%75,142,450
Jan 22, 20269.269.349.219.269.260.76%67,416,623
Jan 21, 20269.289.359.199.199.19-1.29%76,094,370
Jan 20, 20269.539.569.299.319.31-2.31%94,484,620
Jan 19, 20269.529.609.409.539.530.21%79,639,110
Jan 16, 20269.719.769.519.519.51-1.04%98,933,856
Jan 15, 20269.859.899.579.619.61-4.09%180,206,400
Jan 14, 20269.5610.449.5610.0210.024.16%306,879,000
Jan 13, 20269.979.999.589.629.62-3.51%161,483,800
Jan 12, 20269.7910.109.769.979.971.84%226,187,724
Jan 9, 20269.639.909.629.799.791.77%168,454,200
Jan 8, 20269.609.739.489.629.62-0.31%120,332,900
Jan 7, 20269.689.829.509.659.65-0.72%142,545,164
Jan 6, 20269.519.749.509.729.671.67%143,772,700
Jan 5, 20269.509.579.339.569.51-0.42%131,526,700
Dec 31, 20259.659.759.549.609.55-1.13%111,899,800
Dec 30, 20259.819.949.699.719.66-1.42%166,196,500
Dec 29, 20259.609.909.519.859.793.25%219,484,800
Dec 26, 20259.499.809.489.549.49-0.42%146,378,600
Dec 25, 20259.379.769.339.589.533.46%230,985,200
Dec 24, 20259.089.329.059.269.211.65%84,776,880
Dec 23, 20259.219.219.079.119.06-1.09%61,402,710
Dec 22, 20259.109.289.099.219.161.32%95,265,200
Dec 19, 20258.939.108.939.099.041.79%80,429,490
Dec 18, 20259.049.178.938.938.88-1.43%68,429,470
Dec 17, 20259.009.158.789.069.01-0.22%126,568,600
Dec 16, 20258.919.218.799.089.031.45%131,295,700
Dec 15, 20259.019.128.958.958.90-1.21%47,475,490
Dec 12, 20258.969.148.889.069.010.78%69,137,830
Dec 11, 20259.179.188.988.998.94-2.07%53,661,730
Dec 10, 20259.059.208.989.189.131.32%64,439,120
Dec 9, 20259.239.249.049.069.01-2.27%71,081,030
Dec 8, 20259.189.429.169.279.221.64%116,199,600
Dec 5, 20258.919.198.879.129.072.01%90,656,140
Dec 4, 20258.929.008.878.948.89-0.45%47,669,670
Dec 3, 20259.029.118.968.988.93-0.44%48,661,030
Dec 2, 20259.199.199.019.028.97-1.96%60,646,080
Dec 1, 20259.109.219.069.209.150.44%54,060,210
Nov 28, 20259.099.169.029.169.110.77%43,186,430
Nov 27, 20259.119.209.079.099.04-0.33%45,328,720
Nov 26, 20259.139.239.119.129.07-0.55%45,637,740
Nov 25, 20259.099.279.079.179.121.10%65,295,610
Nov 24, 20258.989.138.939.079.021.45%76,519,610
Nov 21, 20259.189.258.948.948.89-3.56%90,093,090
Nov 20, 20259.369.459.259.279.22-55,676,210
Nov 19, 20259.369.529.269.279.22-0.96%70,537,590
Nov 18, 20259.449.469.339.369.31-1.16%62,665,480
Nov 17, 20259.439.489.369.479.420.21%63,926,500
Nov 14, 20259.509.629.429.459.40-1.36%61,592,190
Nov 13, 20259.519.609.459.589.530.52%71,151,910
Nov 12, 20259.579.679.509.539.48-0.83%67,597,240
Nov 11, 20259.869.909.559.619.56-2.93%123,382,300
Nov 10, 20259.839.909.799.909.840.71%72,627,890
Nov 7, 20259.829.939.769.839.77-0.61%72,040,120
Nov 6, 20259.869.949.769.899.830.61%93,541,860
Nov 5, 202510.0010.089.689.839.77-2.96%149,757,200
Nov 4, 202510.3810.4210.0810.1310.07-2.22%102,860,700
Nov 3, 202510.4110.4510.2210.3610.30-1.05%90,365,960
Oct 31, 202510.4110.5610.3810.4710.41-0.10%79,436,170
Oct 30, 202510.8010.8410.4710.4810.42-3.85%156,954,600
Oct 29, 202510.5911.0610.5610.9010.843.12%194,511,400
Oct 28, 202510.6410.7210.5510.5710.51-1.95%127,003,900
Oct 27, 202510.4910.7810.4610.7810.723.85%192,399,000
Oct 24, 202510.3110.4510.3010.3810.320.48%94,534,030
Oct 23, 202510.4210.4910.1410.3310.27-1.99%136,472,700
Oct 22, 202510.4010.8610.3410.5410.480.19%155,295,800
Oct 21, 202510.4810.6510.3710.5210.460.67%145,099,400
Oct 20, 202510.5910.6810.3710.4510.39-0.48%130,513,800
Oct 17, 202511.0111.3010.3510.5010.44-4.72%202,720,000
Oct 16, 202511.3911.3911.0011.0210.96-4.59%184,941,000
Oct 15, 202511.4411.6611.1511.5511.48-2.20%309,671,100
Oct 14, 202511.1312.0811.1311.8111.747.07%474,633,200
Oct 13, 202510.6011.3010.6011.0310.97-0.63%191,005,700
Oct 10, 202511.0011.4510.9011.1011.041.37%280,365,500
Oct 9, 202510.6211.0210.5510.9510.894.29%216,132,900