CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 9.58
-0.09 (-0.93%)
Jan 7, 2026, 11:44 AM CST
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 9.51 | 9.74 | 9.50 | 9.72 | 9.72 | 1.67% | 143,772,710 |
| Jan 5, 2026 | 9.50 | 9.57 | 9.33 | 9.56 | 9.56 | -0.42% | 131,526,700 |
| Dec 31, 2025 | 9.65 | 9.75 | 9.54 | 9.60 | 9.60 | -1.13% | 111,899,800 |
| Dec 30, 2025 | 9.81 | 9.94 | 9.69 | 9.71 | 9.71 | -1.42% | 166,196,500 |
| Dec 29, 2025 | 9.60 | 9.90 | 9.51 | 9.85 | 9.85 | 3.25% | 219,484,800 |
| Dec 26, 2025 | 9.49 | 9.80 | 9.48 | 9.54 | 9.54 | -0.42% | 146,378,600 |
| Dec 25, 2025 | 9.37 | 9.76 | 9.33 | 9.58 | 9.58 | 3.46% | 230,985,200 |
| Dec 24, 2025 | 9.08 | 9.32 | 9.05 | 9.26 | 9.26 | 1.65% | 84,776,880 |
| Dec 23, 2025 | 9.21 | 9.21 | 9.07 | 9.11 | 9.11 | -1.09% | 61,402,710 |
| Dec 22, 2025 | 9.10 | 9.28 | 9.09 | 9.21 | 9.21 | 1.32% | 95,265,200 |
| Dec 19, 2025 | 8.93 | 9.10 | 8.93 | 9.09 | 9.09 | 1.79% | 80,429,490 |
| Dec 18, 2025 | 9.04 | 9.17 | 8.93 | 8.93 | 8.93 | -1.43% | 68,429,470 |
| Dec 17, 2025 | 9.00 | 9.15 | 8.78 | 9.06 | 9.06 | -0.22% | 126,568,600 |
| Dec 16, 2025 | 8.91 | 9.21 | 8.79 | 9.08 | 9.08 | 1.45% | 131,295,700 |
| Dec 15, 2025 | 9.01 | 9.12 | 8.95 | 8.95 | 8.95 | -1.21% | 47,475,490 |
| Dec 12, 2025 | 8.96 | 9.14 | 8.88 | 9.06 | 9.06 | 0.78% | 69,137,830 |
| Dec 11, 2025 | 9.17 | 9.18 | 8.98 | 8.99 | 8.99 | -2.07% | 53,661,730 |
| Dec 10, 2025 | 9.05 | 9.20 | 8.98 | 9.18 | 9.18 | 1.32% | 64,439,125 |
| Dec 9, 2025 | 9.23 | 9.24 | 9.04 | 9.06 | 9.06 | -2.27% | 71,081,032 |
| Dec 8, 2025 | 9.18 | 9.42 | 9.16 | 9.27 | 9.27 | 1.64% | 116,199,600 |
| Dec 5, 2025 | 8.91 | 9.19 | 8.87 | 9.12 | 9.12 | 2.01% | 90,656,145 |
| Dec 4, 2025 | 8.92 | 9.00 | 8.87 | 8.94 | 8.94 | -0.45% | 47,669,670 |
| Dec 3, 2025 | 9.02 | 9.11 | 8.96 | 8.98 | 8.98 | -0.44% | 48,661,030 |
| Dec 2, 2025 | 9.19 | 9.19 | 9.01 | 9.02 | 9.02 | -1.96% | 60,646,080 |
| Dec 1, 2025 | 9.10 | 9.21 | 9.06 | 9.20 | 9.20 | 0.44% | 54,060,210 |
| Nov 28, 2025 | 9.09 | 9.16 | 9.02 | 9.16 | 9.16 | 0.77% | 43,186,430 |
| Nov 27, 2025 | 9.11 | 9.20 | 9.07 | 9.09 | 9.09 | -0.33% | 45,328,720 |
| Nov 26, 2025 | 9.13 | 9.23 | 9.11 | 9.12 | 9.12 | -0.55% | 45,637,743 |
| Nov 25, 2025 | 9.09 | 9.27 | 9.07 | 9.17 | 9.17 | 1.10% | 65,295,612 |
| Nov 24, 2025 | 8.98 | 9.13 | 8.93 | 9.07 | 9.07 | 1.45% | 76,519,610 |
| Nov 21, 2025 | 9.18 | 9.25 | 8.94 | 8.94 | 8.94 | -3.56% | 90,093,090 |
| Nov 20, 2025 | 9.36 | 9.45 | 9.25 | 9.27 | 9.27 | - | 55,676,210 |
| Nov 19, 2025 | 9.36 | 9.52 | 9.26 | 9.27 | 9.27 | -0.96% | 70,537,590 |
| Nov 18, 2025 | 9.44 | 9.46 | 9.33 | 9.36 | 9.36 | -1.16% | 62,665,480 |
| Nov 17, 2025 | 9.43 | 9.48 | 9.36 | 9.47 | 9.47 | 0.21% | 63,926,500 |
| Nov 14, 2025 | 9.50 | 9.62 | 9.42 | 9.45 | 9.45 | -1.36% | 61,592,190 |
| Nov 13, 2025 | 9.51 | 9.60 | 9.45 | 9.58 | 9.58 | 0.52% | 71,151,910 |
| Nov 12, 2025 | 9.57 | 9.67 | 9.50 | 9.53 | 9.53 | -0.83% | 67,597,240 |
| Nov 11, 2025 | 9.86 | 9.90 | 9.55 | 9.61 | 9.61 | -2.93% | 123,382,300 |
| Nov 10, 2025 | 9.83 | 9.90 | 9.79 | 9.90 | 9.90 | 0.71% | 72,627,890 |
| Nov 7, 2025 | 9.82 | 9.93 | 9.76 | 9.83 | 9.83 | -0.61% | 72,040,120 |
| Nov 6, 2025 | 9.86 | 9.94 | 9.76 | 9.89 | 9.89 | 0.61% | 93,541,860 |
| Nov 5, 2025 | 10.00 | 10.08 | 9.68 | 9.83 | 9.83 | -2.96% | 149,757,200 |
| Nov 4, 2025 | 10.38 | 10.42 | 10.08 | 10.13 | 10.13 | -2.22% | 102,860,700 |
| Nov 3, 2025 | 10.41 | 10.45 | 10.22 | 10.36 | 10.36 | -1.05% | 90,365,960 |
| Oct 31, 2025 | 10.41 | 10.56 | 10.38 | 10.47 | 10.47 | -0.10% | 79,436,170 |
| Oct 30, 2025 | 10.80 | 10.84 | 10.47 | 10.48 | 10.48 | -3.85% | 156,954,600 |
| Oct 29, 2025 | 10.59 | 11.06 | 10.56 | 10.90 | 10.90 | 3.12% | 194,511,400 |
| Oct 28, 2025 | 10.64 | 10.72 | 10.55 | 10.57 | 10.57 | -1.95% | 127,003,900 |
| Oct 27, 2025 | 10.49 | 10.78 | 10.46 | 10.78 | 10.78 | 3.85% | 192,399,000 |