CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 11.07
-0.48 (-4.16%)
Oct 16, 2025, 2:45 PM CST
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.00 | 11.39 | 11.00 | 11.17 | - | -3.29% | 43,538,112 |
| Oct 15, 2025 | 11.44 | 11.66 | 11.15 | 11.55 | 11.55 | -2.20% | 313,863,251 |
| Oct 14, 2025 | 11.13 | 12.08 | 11.13 | 11.81 | 11.81 | 7.07% | 474,633,210 |
| Oct 13, 2025 | 10.60 | 11.30 | 10.60 | 11.03 | 11.03 | -0.63% | 191,005,757 |
| Oct 10, 2025 | 11.00 | 11.45 | 10.90 | 11.10 | 11.10 | 1.37% | 282,622,310 |
| Oct 9, 2025 | 10.62 | 11.02 | 10.55 | 10.95 | 10.95 | 4.29% | 219,989,287 |
| Sep 30, 2025 | 10.60 | 10.62 | 10.41 | 10.50 | 10.50 | -1.78% | 144,779,867 |
| Sep 29, 2025 | 10.21 | 10.80 | 10.15 | 10.69 | 10.69 | 3.19% | 206,301,879 |
| Sep 26, 2025 | 10.40 | 10.64 | 10.34 | 10.36 | 10.36 | 0.19% | 157,877,321 |
| Sep 25, 2025 | 10.43 | 10.50 | 10.33 | 10.34 | 10.34 | -0.77% | 97,963,732 |
| Sep 24, 2025 | 10.21 | 10.46 | 10.12 | 10.42 | 10.42 | 1.17% | 140,142,309 |
| Sep 23, 2025 | 10.66 | 10.67 | 10.06 | 10.30 | 10.30 | -4.28% | 201,214,300 |
| Sep 22, 2025 | 10.53 | 10.82 | 10.53 | 10.76 | 10.76 | 1.41% | 118,527,377 |
| Sep 19, 2025 | 10.95 | 11.00 | 10.53 | 10.61 | 10.61 | -4.50% | 187,293,108 |
| Sep 18, 2025 | 11.25 | 11.34 | 10.85 | 11.11 | 11.11 | -3.31% | 285,369,676 |
| Sep 17, 2025 | 10.92 | 11.55 | 10.80 | 11.49 | 11.49 | 5.32% | 363,554,190 |
| Sep 16, 2025 | 10.82 | 10.99 | 10.72 | 10.91 | 10.91 | 0.09% | 166,247,524 |
| Sep 15, 2025 | 11.18 | 11.23 | 10.85 | 10.90 | 10.90 | -2.15% | 206,810,043 |
| Sep 12, 2025 | 10.85 | 11.46 | 10.84 | 11.14 | 11.14 | 0.09% | 329,250,678 |
| Sep 11, 2025 | 10.34 | 11.48 | 10.29 | 11.13 | 11.13 | 6.61% | 415,097,329 |
| Sep 10, 2025 | 10.33 | 10.54 | 10.33 | 10.44 | 10.44 | 1.26% | 132,989,791 |
| Sep 9, 2025 | 10.65 | 10.74 | 10.26 | 10.31 | 10.31 | -3.64% | 159,961,844 |
| Sep 8, 2025 | 10.65 | 10.79 | 10.46 | 10.70 | 10.70 | -0.93% | 210,174,542 |
| Sep 5, 2025 | 10.63 | 10.82 | 10.27 | 10.80 | 10.80 | 1.31% | 255,640,720 |
| Sep 4, 2025 | 10.88 | 11.00 | 10.50 | 10.66 | 10.66 | -2.11% | 298,068,080 |
| Sep 3, 2025 | 11.53 | 11.53 | 10.80 | 10.89 | 10.89 | -7.40% | 391,723,010 |
| Sep 2, 2025 | 12.80 | 12.90 | 11.76 | 11.76 | 11.76 | -10.02% | 437,227,519 |
| Sep 1, 2025 | 13.69 | 13.69 | 12.71 | 13.07 | 13.07 | 3.08% | 474,888,480 |
| Aug 29, 2025 | 12.97 | 12.97 | 12.43 | 12.68 | 12.68 | -2.84% | 404,635,460 |
| Aug 28, 2025 | 12.29 | 13.15 | 11.95 | 13.05 | 13.05 | 5.41% | 598,218,590 |
| Aug 27, 2025 | 12.05 | 13.04 | 11.79 | 12.38 | 12.38 | 4.47% | 614,210,095 |
| Aug 26, 2025 | 12.38 | 12.65 | 11.78 | 11.85 | 11.85 | -7.06% | 542,651,860 |
| Aug 25, 2025 | 12.15 | 12.89 | 11.76 | 12.75 | 12.75 | 6.61% | 640,023,564 |
| Aug 22, 2025 | 10.75 | 11.96 | 10.53 | 11.96 | 11.96 | 10.03% | 727,706,491 |
| Aug 21, 2025 | 10.84 | 10.87 | 10.70 | 10.87 | 10.87 | 10.02% | 293,609,611 |
| Aug 20, 2025 | 9.89 | 10.33 | 9.66 | 9.88 | 9.88 | 1.65% | 687,079,076 |
| Aug 19, 2025 | 8.84 | 9.72 | 8.66 | 9.72 | 9.72 | 9.95% | 598,850,562 |
| Aug 18, 2025 | 8.85 | 9.11 | 8.75 | 8.84 | 8.84 | -0.67% | 316,429,241 |
| Aug 15, 2025 | 8.75 | 8.99 | 8.50 | 8.90 | 8.90 | 0.45% | 312,680,579 |
| Aug 14, 2025 | 8.50 | 8.99 | 8.48 | 8.86 | 8.86 | 3.87% | 421,125,053 |
| Aug 13, 2025 | 8.56 | 8.65 | 8.38 | 8.53 | 8.53 | 0.12% | 238,927,842 |
| Aug 12, 2025 | 8.43 | 8.58 | 8.39 | 8.52 | 8.52 | 1.07% | 223,954,570 |
| Aug 11, 2025 | 8.36 | 8.47 | 8.29 | 8.43 | 8.43 | 1.08% | 156,402,497 |
| Aug 8, 2025 | 8.38 | 8.46 | 8.32 | 8.34 | 8.34 | -0.36% | 144,927,741 |
| Aug 7, 2025 | 8.46 | 8.48 | 8.28 | 8.37 | 8.37 | -1.06% | 145,931,780 |
| Aug 6, 2025 | 8.48 | 8.55 | 8.37 | 8.46 | 8.46 | -0.35% | 150,563,178 |
| Aug 5, 2025 | 8.48 | 8.49 | 8.32 | 8.49 | 8.49 | 0.12% | 185,183,991 |
| Aug 4, 2025 | 8.68 | 8.90 | 8.39 | 8.48 | 8.48 | -3.31% | 262,895,352 |
| Aug 1, 2025 | 8.61 | 9.08 | 8.54 | 8.77 | 8.77 | 1.27% | 303,026,797 |
| Jul 31, 2025 | 8.97 | 9.02 | 8.60 | 8.66 | 8.66 | -3.67% | 305,015,477 |