Skip to main content
CNPC Capital Company Limited (SHE:000617)
China flag China · Delayed Price · Currency is CNY
9.42
+0.08 (0.86%)
Apr 29, 2026, 11:54 AM CST

CNPC Capital Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.319.449.289.349.34-0.11%99,237,751
Apr 27, 20269.289.369.119.359.350.86%100,764,336
Apr 24, 20269.409.509.259.279.27-1.70%139,033,040
Apr 23, 20269.259.499.229.439.432.17%195,642,944
Apr 22, 20269.369.379.219.239.23-1.18%133,200,041
Apr 21, 20269.459.479.279.349.34-1.79%142,535,900
Apr 20, 20269.409.579.369.519.510.85%137,691,500
Apr 17, 20269.739.769.439.439.43-3.08%209,823,089
Apr 16, 20269.829.829.679.739.73-1.42%164,663,777
Apr 15, 20269.689.949.619.879.870.51%207,207,405
Apr 14, 20269.9310.019.709.829.82-2.58%313,599,179
Apr 13, 202610.2810.329.9910.0810.08-1.75%258,447,700
Apr 10, 202610.2010.559.9310.2610.26-1.25%452,094,832
Apr 9, 202610.5510.6110.2110.3910.39-432,885,000
Apr 8, 202610.8110.9810.3810.3910.39-9.89%718,251,367
Apr 7, 202610.7211.7710.6611.5311.537.76%813,113,800
Apr 3, 202610.9110.9110.5610.7010.707.86%783,001,081
Apr 2, 20269.8210.219.819.929.920.30%252,512,000
Apr 1, 202610.1010.269.869.899.89-3.04%244,438,187
Mar 31, 202610.0610.559.7510.2010.20-0.10%365,391,300
Mar 30, 202610.7210.9810.0510.2110.21-4.04%360,231,800
Mar 27, 202610.5310.9010.3210.6410.643.91%375,817,700
Mar 26, 202610.7010.7410.2010.2410.24-5.45%329,684,200
Mar 25, 202610.4611.1010.2310.8310.830.28%489,551,900
Mar 24, 202610.1110.999.9510.8010.805.88%543,566,400
Mar 23, 20269.7010.699.5610.2010.202.82%465,396,500
Mar 20, 202610.5010.509.909.929.92-7.38%531,637,500
Mar 19, 20269.9210.719.7610.7110.719.96%558,363,600
Mar 18, 20269.6210.169.479.749.74-1.52%360,378,000
Mar 17, 20269.6010.289.529.899.891.23%549,475,600
Mar 16, 20269.779.779.669.779.7710.02%423,429,400
Mar 13, 20269.029.068.868.888.88-2.20%86,064,270
Mar 12, 20268.949.088.929.089.081.57%97,708,980
Mar 11, 20268.928.998.878.948.94-0.22%75,401,880
Mar 10, 20268.919.018.898.968.96-0.99%84,144,370
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