CNPC Capital Company Limited (000617.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in CNPC Capital Company Limited (000617.SZ) 10 years ago, it would be worth ¥858.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,236.74, while ¥1000 invested 1 year ago would be worth ¥712.88. This corresponds to total returns of -14.19%, 23.67%, -28.71%, respectively, with annualized returns of -1.52%, 4.34%, -28.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.63 | 6.77 | 6.77 | 6.85 | 6.5 | 92.93M |
| July 09, 2026 | 6.63 | 6.66 | 6.66 | 6.71 | 6.53 | 61.86M |
| July 08, 2026 | 6.73 | 6.6 | 6.6 | 6.74 | 6.59 | 47.49M |
| July 07, 2026 | 6.79 | 6.62 | 6.62 | 6.81 | 6.59 | 50.36M |
| July 06, 2026 | 6.83 | 6.8 | 6.8 | 6.92 | 6.76 | 49.57M |
| July 03, 2026 | 6.8 | 6.85 | 6.85 | 6.92 | 6.75 | 73.83M |
| July 02, 2026 | 6.79 | 6.76 | 6.76 | 6.97 | 6.74 | 82.46M |
| July 01, 2026 | 6.6 | 6.84 | 6.84 | 7.02 | 6.52 | 120.2M |
| June 30, 2026 | 6.63 | 6.59 | 6.59 | 6.66 | 6.52 | 60.73M |
| June 29, 2026 | 6.66 | 6.68 | 6.68 | 6.74 | 6.5 | 71.94M |
| June 26, 2026 | 6.96 | 6.64 | 6.64 | 7 | 6.64 | 103.13M |
| June 25, 2026 | 6.96 | 7.04 | 7.04 | 7.14 | 6.88 | 104.76M |
| June 24, 2026 | 7.25 | 7.01 | 7.01 | 7.29 | 6.99 | 116.04M |
| June 23, 2026 | 7.48 | 7.35 | 7.35 | 7.72 | 7.32 | 132M |
| June 22, 2026 | 7.15 | 7.51 | 7.51 | 7.54 | 7 | 155.84M |
| June 18, 2026 | 7.3 | 7.17 | 7.17 | 7.33 | 7.16 | 77.04M |
| June 17, 2026 | 7.36 | 7.36 | 7.36 | 7.4 | 7.25 | 79.38M |
| June 16, 2026 | 7.37 | 7.36 | 7.36 | 7.4 | 7.27 | 67.85M |
| June 15, 2026 | 7.3 | 7.41 | 7.41 | 7.57 | 7.29 | 112.08M |
| June 12, 2026 | 7.15 | 7.25 | 7.25 | 7.32 | 7.09 | 95.56M |
| June 11, 2026 | 7.16 | 7.12 | 7.12 | 7.42 | 7.07 | 91.6M |
| June 10, 2026 | 7.18 | 7.17 | 7.17 | 7.23 | 7.08 | 65.93M |
| June 09, 2026 | 7.3 | 7.23 | 7.23 | 7.33 | 7.16 | 64.97M |
| June 08, 2026 | 7.2 | 7.26 | 7.26 | 7.42 | 7.16 | 85.64M |
| June 05, 2026 | 7.46 | 7.33 | 7.33 | 7.5 | 7.31 | 82.4M |
| June 04, 2026 | 7.6 | 7.46 | 7.46 | 7.65 | 7.43 | 88M |
| June 03, 2026 | 7.75 | 7.67 | 7.67 | 7.78 | 7.64 | 72.25M |
| June 02, 2026 | 7.9 | 7.79 | 7.79 | 7.93 | 7.7 | 72.16M |
| June 01, 2026 | 7.81 | 7.88 | 7.88 | 7.94 | 7.71 | 75.64M |
| May 29, 2026 | 7.74 | 7.8 | 7.8 | 7.93 | 7.72 | 107.52M |
| May 28, 2026 | 7.72 | 7.77 | 7.77 | 7.83 | 7.61 | 77.11M |
| May 27, 2026 | 7.9 | 7.74 | 7.74 | 7.97 | 7.71 | 91.62M |
| May 26, 2026 | 7.94 | 7.94 | 7.94 | 7.99 | 7.83 | 79.92M |
| May 25, 2026 | 8.09 | 7.99 | 7.99 | 8.15 | 7.89 | 109.75M |
| May 22, 2026 | 8.27 | 8.13 | 8.13 | 8.31 | 8.07 | 105.45M |
| May 21, 2026 | 8.81 | 8.25 | 8.25 | 8.81 | 8.23 | 127.36M |
| May 20, 2026 | 8.5 | 8.62 | 8.62 | 8.72 | 8.42 | 104.52M |
| May 19, 2026 | 8.9 | 8.59 | 8.59 | 8.92 | 8.5 | 151.97M |
| May 18, 2026 | 8.81 | 8.95 | 8.95 | 8.99 | 8.73 | 99.54M |
| May 15, 2026 | 8.89 | 8.82 | 8.82 | 8.93 | 8.76 | 109.8M |
| May 14, 2026 | 9.21 | 8.93 | 8.93 | 9.29 | 8.93 | 115.76M |
| May 13, 2026 | 9.14 | 9.21 | 9.21 | 9.27 | 9.13 | 85.18M |
| May 12, 2026 | 9.31 | 9.19 | 9.19 | 9.32 | 9.13 | 117.25M |
| May 11, 2026 | 9.32 | 9.33 | 9.33 | 9.38 | 9.26 | 130.41M |
| May 08, 2026 | 9.33 | 9.35 | 9.35 | 9.42 | 9.32 | 88.99M |
| May 07, 2026 | 9.4 | 9.38 | 9.38 | 9.47 | 9.32 | 140.66M |
| May 06, 2026 | 9.49 | 9.48 | 9.48 | 9.51 | 9.26 | 155.88M |
| April 30, 2026 | 9.49 | 9.44 | 9.44 | 9.54 | 9.39 | 132.68M |
| April 29, 2026 | 9.35 | 9.49 | 9.49 | 9.52 | 9.35 | 134.88M |
| April 28, 2026 | 9.31 | 9.34 | 9.34 | 9.44 | 9.28 | 99.24M |
| April 27, 2026 | 9.28 | 9.35 | 9.35 | 9.36 | 9.11 | 100.76M |
| April 24, 2026 | 9.4 | 9.27 | 9.27 | 9.5 | 9.25 | 140.89M |
| April 23, 2026 | 9.25 | 9.43 | 9.43 | 9.49 | 9.22 | 197.83M |
| April 22, 2026 | 9.36 | 9.23 | 9.23 | 9.37 | 9.21 | 134.86M |
| April 21, 2026 | 9.45 | 9.34 | 9.34 | 9.47 | 9.27 | 144.25M |
| April 20, 2026 | 9.4 | 9.51 | 9.51 | 9.57 | 9.36 | 137.69M |
| April 17, 2026 | 9.73 | 9.43 | 9.43 | 9.76 | 9.43 | 213.36M |
| April 16, 2026 | 9.82 | 9.73 | 9.73 | 9.82 | 9.67 | 167.79M |
| April 15, 2026 | 9.68 | 9.87 | 9.87 | 9.94 | 9.61 | 207.21M |
| April 14, 2026 | 9.93 | 9.82 | 9.82 | 10.01 | 9.7 | 313.6M |