CNPC Capital Company Limited (000617.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000617.SZ Historical Return
If you invested ¥1000 in CNPC Capital Company Limited (000617.SZ) 10 years ago, it would be worth ¥917.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,457.2, while ¥1000 invested 1 year ago would be worth ¥586.55. This corresponds to total returns of -8.28%, 45.72%, -41.34%, respectively, with annualized returns of -0.86%, 7.82%, -41.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000617.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.78 | 6.98 | 6.98 | 7.3 | 6.77 | 162.36M |
| August 20, 2026 | 6.69 | 6.8 | 6.8 | 6.82 | 6.68 | 69.28M |
| August 19, 2026 | 6.95 | 6.63 | 6.63 | 6.95 | 6.62 | 59.07M |
| August 18, 2026 | 6.9 | 6.79 | 6.79 | 6.91 | 6.75 | 52.37M |
| August 17, 2026 | 6.87 | 6.91 | 6.91 | 6.92 | 6.84 | 41.06M |
| August 14, 2026 | 6.95 | 6.88 | 6.88 | 6.95 | 6.85 | 54.28M |
| August 13, 2026 | 7.1 | 6.96 | 6.96 | 7.14 | 6.95 | 81.4M |
| August 12, 2026 | 7.13 | 7.11 | 7.11 | 7.15 | 7.09 | 49.49M |
| August 11, 2026 | 7.18 | 7.15 | 7.15 | 7.25 | 7.13 | 64.06M |
| August 10, 2026 | 7.07 | 7.16 | 7.16 | 7.21 | 7.06 | 71.17M |
| August 07, 2026 | 7.17 | 7.09 | 7.09 | 7.18 | 7 | 84.57M |
| August 06, 2026 | 7.1 | 7.18 | 7.18 | 7.32 | 7.1 | 128.07M |
| August 05, 2026 | 7.13 | 7.14 | 7.14 | 7.17 | 7.07 | 65.85M |
| August 04, 2026 | 7.2 | 7.15 | 7.15 | 7.25 | 7.14 | 71.22M |
| August 03, 2026 | 7.13 | 7.21 | 7.21 | 7.23 | 7.12 | 60.82M |
| July 31, 2026 | 7.06 | 7.2 | 7.2 | 7.24 | 7.04 | 82.49M |
| July 30, 2026 | 7.03 | 7.17 | 7.17 | 7.28 | 7.01 | 114.9M |
| July 29, 2026 | 6.89 | 7.05 | 7.05 | 7.09 | 6.88 | 97.28M |
| July 28, 2026 | 6.81 | 6.88 | 6.88 | 6.96 | 6.79 | 54.28M |
| July 27, 2026 | 6.71 | 6.89 | 6.89 | 6.9 | 6.66 | 80.38M |
| July 24, 2026 | 7.11 | 6.83 | 6.83 | 7.19 | 6.83 | 122.54M |
| July 23, 2026 | 7 | 7.13 | 7.13 | 7.13 | 6.94 | 104.46M |
| July 22, 2026 | 6.96 | 7.02 | 7.02 | 7.14 | 6.86 | 130.46M |
| July 21, 2026 | 6.93 | 7.02 | 7.02 | 7.24 | 6.92 | 203.9M |
| July 20, 2026 | 6.81 | 6.89 | 6.89 | 6.94 | 6.76 | 135.18M |
| July 17, 2026 | 6.76 | 6.64 | 6.64 | 6.88 | 6.6 | 81.9M |
| July 16, 2026 | 6.8 | 6.8 | 6.8 | 6.88 | 6.74 | 68.77M |
| July 15, 2026 | 6.59 | 6.86 | 6.86 | 6.87 | 6.57 | 102.16M |
| July 14, 2026 | 6.53 | 6.63 | 6.63 | 6.63 | 6.52 | 60.18M |
| July 13, 2026 | 6.75 | 6.53 | 6.53 | 6.75 | 6.51 | 77.88M |
| 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 |
AD
