CNPC Capital Company Limited (SHE:000617)
China · Delayed Price · Currency is CNY 8.94
-0.33 (-3.56%)
Nov 21, 2025, 3:05 PM CST
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 10.31 | 10.45 | 10.30 | 10.38 | 10.38 | 0.48% | 94,534,030 |
| Oct 23, 2025 | 10.42 | 10.49 | 10.14 | 10.33 | 10.33 | -1.99% | 136,472,700 |
| Oct 22, 2025 | 10.40 | 10.86 | 10.34 | 10.54 | 10.54 | 0.19% | 155,295,800 |
| Oct 21, 2025 | 10.48 | 10.65 | 10.37 | 10.52 | 10.52 | 0.67% | 145,099,400 |
| Oct 20, 2025 | 10.59 | 10.68 | 10.37 | 10.45 | 10.45 | -0.48% | 130,513,800 |
| Oct 17, 2025 | 11.01 | 11.30 | 10.35 | 10.50 | 10.50 | -4.72% | 202,720,000 |
| Oct 16, 2025 | 11.39 | 11.39 | 11.00 | 11.02 | 11.02 | -4.59% | 184,941,000 |
| Oct 15, 2025 | 11.44 | 11.66 | 11.15 | 11.55 | 11.55 | -2.20% | 309,671,100 |
| Oct 14, 2025 | 11.13 | 12.08 | 11.13 | 11.81 | 11.81 | 7.07% | 474,633,200 |
| Oct 13, 2025 | 10.60 | 11.30 | 10.60 | 11.03 | 11.03 | -0.63% | 191,005,700 |
| Oct 10, 2025 | 11.00 | 11.45 | 10.90 | 11.10 | 11.10 | 1.37% | 280,365,500 |
| Oct 9, 2025 | 10.62 | 11.02 | 10.55 | 10.95 | 10.95 | 4.29% | 216,132,900 |
| Sep 30, 2025 | 10.60 | 10.62 | 10.41 | 10.50 | 10.50 | -1.78% | 144,779,800 |
| Sep 29, 2025 | 10.21 | 10.80 | 10.15 | 10.69 | 10.69 | 3.19% | 202,327,000 |
| Sep 26, 2025 | 10.40 | 10.64 | 10.34 | 10.36 | 10.36 | 0.19% | 155,547,200 |
| Sep 25, 2025 | 10.43 | 10.50 | 10.33 | 10.34 | 10.34 | -0.77% | 96,118,520 |
| Sep 24, 2025 | 10.21 | 10.46 | 10.12 | 10.42 | 10.42 | 1.17% | 137,607,800 |
| 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% | 116,866,100 |
| Sep 19, 2025 | 10.95 | 11.00 | 10.53 | 10.61 | 10.61 | -4.50% | 187,293,100 |
| Sep 18, 2025 | 11.25 | 11.34 | 10.85 | 11.11 | 11.11 | -3.31% | 280,766,800 |
| Sep 17, 2025 | 10.92 | 11.55 | 10.80 | 11.49 | 11.49 | 5.32% | 358,692,800 |
| Sep 16, 2025 | 10.82 | 10.99 | 10.72 | 10.91 | 10.91 | 0.09% | 163,327,900 |
| Sep 15, 2025 | 11.18 | 11.23 | 10.85 | 10.90 | 10.90 | -2.15% | 203,995,300 |
| Sep 12, 2025 | 10.85 | 11.46 | 10.84 | 11.14 | 11.14 | 0.09% | 326,345,600 |
| Sep 11, 2025 | 10.34 | 11.48 | 10.29 | 11.13 | 11.13 | 6.61% | 411,371,900 |
| Sep 10, 2025 | 10.33 | 10.54 | 10.33 | 10.44 | 10.44 | 1.26% | 131,836,100 |
| Sep 9, 2025 | 10.65 | 10.74 | 10.26 | 10.31 | 10.31 | -3.64% | 159,961,800 |
| Sep 8, 2025 | 10.65 | 10.79 | 10.46 | 10.70 | 10.70 | -0.93% | 208,356,500 |
| Sep 5, 2025 | 10.63 | 10.82 | 10.27 | 10.80 | 10.80 | 1.31% | 255,640,700 |