CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 8.88
-0.05 (-0.56%)
At close: Feb 6, 2026
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 9.68 | 9.82 | 9.50 | 9.65 | 9.65 | -0.72% | 142,545,164 |
| Jan 6, 2026 | 9.51 | 9.74 | 9.50 | 9.72 | 9.67 | 1.67% | 143,772,700 |
| Jan 5, 2026 | 9.50 | 9.57 | 9.33 | 9.56 | 9.51 | -0.42% | 131,526,700 |
| Dec 31, 2025 | 9.65 | 9.75 | 9.54 | 9.60 | 9.55 | -1.13% | 111,899,800 |
| Dec 30, 2025 | 9.81 | 9.94 | 9.69 | 9.71 | 9.66 | -1.42% | 166,196,500 |
| Dec 29, 2025 | 9.60 | 9.90 | 9.51 | 9.85 | 9.79 | 3.25% | 219,484,800 |
| Dec 26, 2025 | 9.49 | 9.80 | 9.48 | 9.54 | 9.49 | -0.42% | 146,378,600 |
| Dec 25, 2025 | 9.37 | 9.76 | 9.33 | 9.58 | 9.53 | 3.46% | 230,985,200 |
| Dec 24, 2025 | 9.08 | 9.32 | 9.05 | 9.26 | 9.21 | 1.65% | 84,776,880 |
| Dec 23, 2025 | 9.21 | 9.21 | 9.07 | 9.11 | 9.06 | -1.09% | 61,402,710 |
| Dec 22, 2025 | 9.10 | 9.28 | 9.09 | 9.21 | 9.16 | 1.32% | 95,265,200 |
| Dec 19, 2025 | 8.93 | 9.10 | 8.93 | 9.09 | 9.04 | 1.79% | 80,429,490 |
| Dec 18, 2025 | 9.04 | 9.17 | 8.93 | 8.93 | 8.88 | -1.43% | 68,429,470 |
| Dec 17, 2025 | 9.00 | 9.15 | 8.78 | 9.06 | 9.01 | -0.22% | 126,568,600 |
| Dec 16, 2025 | 8.91 | 9.21 | 8.79 | 9.08 | 9.03 | 1.45% | 131,295,700 |
| Dec 15, 2025 | 9.01 | 9.12 | 8.95 | 8.95 | 8.90 | -1.21% | 47,475,490 |
| Dec 12, 2025 | 8.96 | 9.14 | 8.88 | 9.06 | 9.01 | 0.78% | 69,137,830 |
| Dec 11, 2025 | 9.17 | 9.18 | 8.98 | 8.99 | 8.94 | -2.07% | 53,661,730 |
| Dec 10, 2025 | 9.05 | 9.20 | 8.98 | 9.18 | 9.13 | 1.32% | 64,439,120 |
| Dec 9, 2025 | 9.23 | 9.24 | 9.04 | 9.06 | 9.01 | -2.27% | 71,081,030 |
| Dec 8, 2025 | 9.18 | 9.42 | 9.16 | 9.27 | 9.22 | 1.64% | 116,199,600 |
| Dec 5, 2025 | 8.91 | 9.19 | 8.87 | 9.12 | 9.07 | 2.01% | 90,656,140 |
| Dec 4, 2025 | 8.92 | 9.00 | 8.87 | 8.94 | 8.89 | -0.45% | 47,669,670 |
| Dec 3, 2025 | 9.02 | 9.11 | 8.96 | 8.98 | 8.93 | -0.44% | 48,661,030 |
| Dec 2, 2025 | 9.19 | 9.19 | 9.01 | 9.02 | 8.97 | -1.96% | 60,646,080 |
| Dec 1, 2025 | 9.10 | 9.21 | 9.06 | 9.20 | 9.15 | 0.44% | 54,060,210 |
| Nov 28, 2025 | 9.09 | 9.16 | 9.02 | 9.16 | 9.11 | 0.77% | 43,186,430 |
| Nov 27, 2025 | 9.11 | 9.20 | 9.07 | 9.09 | 9.04 | -0.33% | 45,328,720 |