CNPC Capital Company Limited (SHE:000617)
China
· Delayed Price · Currency is CNY 9.12
+0.18 (2.01%)
At close: Dec 5, 2025
CNPC Capital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |