CNPC Capital Company Limited - 000617.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.82	9.83	9.83	9.93	9.76	72.04M
November 06, 2025	9.86	9.89	9.89	9.94	9.76	95.88M
November 05, 2025	10	9.83	9.83	10.08	9.68	149.76M
November 04, 2025	10.38	10.13	10.13	10.42	10.08	102.86M
November 03, 2025	10.41	10.36	10.36	10.45	10.22	90.37M
October 31, 2025	10.41	10.47	10.47	10.56	10.38	79.44M
October 30, 2025	10.8	10.48	10.48	10.84	10.47	156.95M
October 29, 2025	10.31	10.9	10.9	11.06	10.31	194.51M
October 28, 2025	10.64	10.57	10.57	10.72	10.55	127M
October 27, 2025	10.49	10.78	10.78	10.78	10.46	192.4M
October 24, 2025	10.31	10.38	10.38	10.45	10.3	95.81M
October 23, 2025	10.42	10.33	10.33	10.49	10.14	138.5M
October 22, 2025	10.4	10.54	10.54	10.86	10.34	156.77M
October 21, 2025	10.48	10.52	10.52	10.65	10.37	145.1M
October 20, 2025	10.59	10.45	10.45	10.68	10.37	131.46M
October 17, 2025	11.01	10.5	10.5	11.3	10.35	205.13M
October 16, 2025	11.39	11.02	11.02	11.39	11	188.92M
October 15, 2025	11.44	11.55	11.55	11.66	11.15	313.86M
October 14, 2025	11.13	11.81	11.81	12.08	11.13	474.63M
October 13, 2025	10.6	11.03	11.03	11.3	10.6	191.01M
October 10, 2025	11	11.1	11.1	11.45	10.9	282.62M
October 09, 2025	10.62	10.95	10.95	11.02	10.55	219.99M
September 30, 2025	10.6	10.5	10.5	10.62	10.41	144.78M
September 29, 2025	10.21	10.69	10.69	10.8	10.15	206.3M
September 26, 2025	10.4	10.36	10.36	10.64	10.34	157.88M
September 25, 2025	10.43	10.34	10.34	10.5	10.33	97.96M
September 24, 2025	10.21	10.42	10.42	10.46	10.12	140.14M
September 23, 2025	10.66	10.3	10.3	10.67	10.06	201.21M
September 22, 2025	10.53	10.76	10.76	10.82	10.53	118.53M
September 19, 2025	10.95	10.61	10.61	11	10.53	187.29M
September 18, 2025	11.25	11.11	11.11	11.34	10.85	285.37M
September 17, 2025	10.92	11.49	11.49	11.55	10.8	363.55M
September 16, 2025	10.82	10.91	10.91	10.99	10.72	166.25M
September 15, 2025	11.18	10.9	10.9	11.23	10.85	206.81M
September 12, 2025	10.85	11.14	11.14	11.46	10.84	329.25M
September 11, 2025	10.34	11.13	11.13	11.48	10.29	415.1M
September 10, 2025	10.33	10.44	10.44	10.54	10.33	132.99M
September 09, 2025	10.65	10.31	10.31	10.74	10.26	159.96M
September 08, 2025	10.65	10.7	10.7	10.79	10.46	210.17M
September 05, 2025	10.63	10.8	10.8	10.82	10.27	255.64M
September 04, 2025	10.88	10.66	10.66	11	10.5	298.07M
September 03, 2025	11.53	10.89	10.89	11.53	10.8	391.72M
September 02, 2025	12.8	11.76	11.76	12.9	11.76	437.23M
September 01, 2025	13.69	13.07	13.07	13.69	12.71	474.89M
August 29, 2025	12.97	12.68	12.68	12.97	12.43	404.64M
August 28, 2025	12.29	13.05	13.05	13.15	11.95	598.22M
August 27, 2025	12.05	12.38	12.38	13.04	11.79	614.21M
August 26, 2025	12.38	11.85	11.85	12.65	11.78	542.65M
August 25, 2025	12.15	12.75	12.75	12.89	11.76	640.02M
August 22, 2025	10.75	11.96	11.96	11.96	10.53	727.71M
August 21, 2025	10.84	10.87	10.87	10.87	10.7	293.61M
August 20, 2025	9.89	9.88	9.88	10.33	9.66	687.08M
August 19, 2025	8.84	9.72	9.72	9.72	8.66	598.85M
August 18, 2025	8.85	8.84	8.84	9.11	8.75	316.43M
August 15, 2025	8.75	8.9	8.9	8.99	8.5	312.68M
August 14, 2025	8.5	8.86	8.86	8.99	8.48	421.13M
August 13, 2025	8.56	8.53	8.53	8.65	8.38	238.93M
August 12, 2025	8.43	8.52	8.52	8.58	8.39	223.95M
August 11, 2025	8.36	8.43	8.43	8.47	8.29	156.4M
August 08, 2025	8.38	8.34	8.34	8.46	8.32	144.93M

CNPC Capital Company Limited (000617.SZ) SHZ