CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 10.74
+0.50 (4.88%)
Mar 27, 2026, 10:15 AM CST
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 10.70 | 10.74 | 10.20 | 10.24 | 10.24 | -5.45% | 329,684,200 |
| Mar 25, 2026 | 10.46 | 11.10 | 10.23 | 10.83 | 10.83 | 0.28% | 489,551,900 |
| Mar 24, 2026 | 10.11 | 10.99 | 9.95 | 10.80 | 10.80 | 5.88% | 543,566,400 |
| Mar 23, 2026 | 9.70 | 10.69 | 9.56 | 10.20 | 10.20 | 2.82% | 465,396,500 |
| Mar 20, 2026 | 10.50 | 10.50 | 9.90 | 9.92 | 9.92 | -7.38% | 531,637,500 |
| Mar 19, 2026 | 9.92 | 10.71 | 9.76 | 10.71 | 10.71 | 9.96% | 558,363,600 |
| Mar 18, 2026 | 9.62 | 10.16 | 9.47 | 9.74 | 9.74 | -1.52% | 360,378,000 |
| Mar 17, 2026 | 9.60 | 10.28 | 9.52 | 9.89 | 9.89 | 1.23% | 549,475,600 |
| Mar 16, 2026 | 9.77 | 9.77 | 9.66 | 9.77 | 9.77 | 10.02% | 423,429,400 |
| Mar 13, 2026 | 9.02 | 9.06 | 8.86 | 8.88 | 8.88 | -2.20% | 86,064,270 |
| Mar 12, 2026 | 8.94 | 9.08 | 8.92 | 9.08 | 9.08 | 1.57% | 97,708,980 |
| Mar 11, 2026 | 8.92 | 8.99 | 8.87 | 8.94 | 8.94 | -0.22% | 75,401,880 |
| Mar 10, 2026 | 8.91 | 9.01 | 8.89 | 8.96 | 8.96 | -0.99% | 84,144,370 |
| Mar 9, 2026 | 9.25 | 9.36 | 9.02 | 9.05 | 9.05 | -0.66% | 117,975,500 |
| Mar 6, 2026 | 9.02 | 9.18 | 9.02 | 9.11 | 9.11 | -0.55% | 91,459,120 |
| Mar 5, 2026 | 8.95 | 9.50 | 8.80 | 9.16 | 9.16 | 2.69% | 186,678,700 |
| Mar 4, 2026 | 9.15 | 9.20 | 8.90 | 8.92 | 8.92 | -5.81% | 191,162,400 |
| Mar 3, 2026 | 9.53 | 10.10 | 9.42 | 9.47 | 9.47 | -1.56% | 316,646,700 |
| Mar 2, 2026 | 9.34 | 9.79 | 9.07 | 9.62 | 9.62 | 5.83% | 284,786,700 |
| Feb 27, 2026 | 9.00 | 9.10 | 9.00 | 9.09 | 9.09 | 1.00% | 65,912,130 |
| Feb 26, 2026 | 9.06 | 9.12 | 8.95 | 9.00 | 9.00 | -0.33% | 55,028,250 |
| Feb 25, 2026 | 8.93 | 9.11 | 8.92 | 9.03 | 9.03 | 1.12% | 74,481,050 |
| Feb 24, 2026 | 8.79 | 8.95 | 8.76 | 8.93 | 8.93 | 2.17% | 59,523,480 |
| Feb 13, 2026 | 8.84 | 8.87 | 8.73 | 8.74 | 8.74 | -0.91% | 43,378,859 |
| Feb 12, 2026 | 8.88 | 8.89 | 8.81 | 8.82 | 8.82 | -0.79% | 41,502,957 |
| Feb 11, 2026 | 8.89 | 8.97 | 8.87 | 8.89 | 8.89 | - | 36,687,362 |
| Feb 10, 2026 | 8.96 | 8.97 | 8.88 | 8.89 | 8.89 | -0.89% | 40,678,070 |
| Feb 9, 2026 | 8.93 | 9.03 | 8.91 | 8.97 | 8.97 | 1.01% | 52,582,430 |
| Feb 6, 2026 | 8.88 | 8.95 | 8.83 | 8.88 | 8.88 | -0.56% | 36,813,390 |
| Feb 5, 2026 | 8.97 | 8.97 | 8.87 | 8.93 | 8.93 | -0.33% | 41,886,830 |
| Feb 4, 2026 | 8.85 | 8.97 | 8.82 | 8.96 | 8.96 | 0.79% | 47,598,790 |
| Feb 3, 2026 | 8.87 | 8.90 | 8.76 | 8.89 | 8.89 | 0.79% | 52,240,820 |
| Feb 2, 2026 | 8.90 | 8.99 | 8.81 | 8.82 | 8.82 | -1.89% | 60,257,940 |
| Jan 30, 2026 | 9.20 | 9.20 | 8.96 | 8.99 | 8.99 | -2.18% | 83,733,452 |
| Jan 29, 2026 | 9.05 | 9.20 | 8.97 | 9.19 | 9.19 | 2.11% | 109,224,500 |
| Jan 28, 2026 | 9.05 | 9.11 | 8.98 | 9.00 | 9.00 | -0.55% | 69,593,800 |
| Jan 27, 2026 | 9.12 | 9.12 | 8.96 | 9.05 | 9.05 | -0.77% | 68,372,520 |
| Jan 26, 2026 | 9.26 | 9.30 | 9.11 | 9.12 | 9.12 | -1.83% | 90,089,680 |
| Jan 23, 2026 | 9.25 | 9.34 | 9.23 | 9.29 | 9.29 | 0.32% | 75,142,450 |
| Jan 22, 2026 | 9.26 | 9.34 | 9.21 | 9.26 | 9.26 | 0.76% | 67,416,623 |
| Jan 21, 2026 | 9.28 | 9.35 | 9.19 | 9.19 | 9.19 | -1.29% | 76,094,370 |
| Jan 20, 2026 | 9.53 | 9.56 | 9.29 | 9.31 | 9.31 | -2.31% | 94,484,620 |
| Jan 19, 2026 | 9.52 | 9.60 | 9.40 | 9.53 | 9.53 | 0.21% | 79,639,110 |
| Jan 16, 2026 | 9.71 | 9.76 | 9.51 | 9.51 | 9.51 | -1.04% | 98,933,856 |
| Jan 15, 2026 | 9.85 | 9.89 | 9.57 | 9.61 | 9.61 | -4.09% | 180,206,400 |
| Jan 14, 2026 | 9.56 | 10.44 | 9.56 | 10.02 | 10.02 | 4.16% | 306,879,000 |
| Jan 13, 2026 | 9.97 | 9.99 | 9.58 | 9.62 | 9.62 | -3.51% | 161,483,800 |
| Jan 12, 2026 | 9.79 | 10.10 | 9.76 | 9.97 | 9.97 | 1.84% | 226,187,724 |
| Jan 9, 2026 | 9.63 | 9.90 | 9.62 | 9.79 | 9.79 | 1.77% | 168,454,200 |
| Jan 8, 2026 | 9.60 | 9.73 | 9.48 | 9.62 | 9.62 | -0.31% | 120,332,900 |