CNPC Capital Company Limited (000617.SZ) SHZ

9.83

-0.06(-0.61%)

Updated at November 07 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20259.829.839.839.939.7672.04M
November 06, 20259.869.899.899.949.7695.88M
November 05, 2025109.839.8310.089.68149.76M
November 04, 202510.3810.1310.1310.4210.08102.86M
November 03, 202510.4110.3610.3610.4510.2290.37M
October 31, 202510.4110.4710.4710.5610.3879.44M
October 30, 202510.810.4810.4810.8410.47156.95M
October 29, 202510.3110.910.911.0610.31194.51M
October 28, 202510.6410.5710.5710.7210.55127M
October 27, 202510.4910.7810.7810.7810.46192.4M
October 24, 202510.3110.3810.3810.4510.395.81M
October 23, 202510.4210.3310.3310.4910.14138.5M
October 22, 202510.410.5410.5410.8610.34156.77M
October 21, 202510.4810.5210.5210.6510.37145.1M
October 20, 202510.5910.4510.4510.6810.37131.46M
October 17, 202511.0110.510.511.310.35205.13M
October 16, 202511.3911.0211.0211.3911188.92M
October 15, 202511.4411.5511.5511.6611.15313.86M
October 14, 202511.1311.8111.8112.0811.13474.63M
October 13, 202510.611.0311.0311.310.6191.01M
October 10, 20251111.111.111.4510.9282.62M
October 09, 202510.6210.9510.9511.0210.55219.99M
September 30, 202510.610.510.510.6210.41144.78M
September 29, 202510.2110.6910.6910.810.15206.3M
September 26, 202510.410.3610.3610.6410.34157.88M
September 25, 202510.4310.3410.3410.510.3397.96M
September 24, 202510.2110.4210.4210.4610.12140.14M
September 23, 202510.6610.310.310.6710.06201.21M
September 22, 202510.5310.7610.7610.8210.53118.53M
September 19, 202510.9510.6110.611110.53187.29M
September 18, 202511.2511.1111.1111.3410.85285.37M
September 17, 202510.9211.4911.4911.5510.8363.55M
September 16, 202510.8210.9110.9110.9910.72166.25M
September 15, 202511.1810.910.911.2310.85206.81M
September 12, 202510.8511.1411.1411.4610.84329.25M
September 11, 202510.3411.1311.1311.4810.29415.1M
September 10, 202510.3310.4410.4410.5410.33132.99M
September 09, 202510.6510.3110.3110.7410.26159.96M
September 08, 202510.6510.710.710.7910.46210.17M
September 05, 202510.6310.810.810.8210.27255.64M
September 04, 202510.8810.6610.661110.5298.07M
September 03, 202511.5310.8910.8911.5310.8391.72M
September 02, 202512.811.7611.7612.911.76437.23M
September 01, 202513.6913.0713.0713.6912.71474.89M
August 29, 202512.9712.6812.6812.9712.43404.64M
August 28, 202512.2913.0513.0513.1511.95598.22M
August 27, 202512.0512.3812.3813.0411.79614.21M
August 26, 202512.3811.8511.8512.6511.78542.65M
August 25, 202512.1512.7512.7512.8911.76640.02M
August 22, 202510.7511.9611.9611.9610.53727.71M
August 21, 202510.8410.8710.8710.8710.7293.61M
August 20, 20259.899.889.8810.339.66687.08M
August 19, 20258.849.729.729.728.66598.85M
August 18, 20258.858.848.849.118.75316.43M
August 15, 20258.758.98.98.998.5312.68M
August 14, 20258.58.868.868.998.48421.13M
August 13, 20258.568.538.538.658.38238.93M
August 12, 20258.438.528.528.588.39223.95M
August 11, 20258.368.438.438.478.29156.4M
August 08, 20258.388.348.348.468.32144.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved