Skip to content
SZSE stocks: 96Advancing: 40Declining: 53Currency: CNY
Open Tradzy

CNPC Capital Company Limited (000617) Price History

Daily open, high, low, close and volume for CNPC Capital Company Limited (000617) from 2025-10-09 to 2026-10-12, newest first.

‹ 000617 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 6.51CNY 6.63CNY 6.57CNY 6.616,990,040
2026-10-09CNY 6.51CNY 6.63CNY 6.43CNY 6.6274,078,979
2026-10-08CNY 6.57CNY 6.62CNY 6.50CNY 6.5345,698,096
2026-09-30CNY 6.57CNY 6.59CNY 6.54CNY 6.5635,160,631
2026-09-29CNY 6.53CNY 6.59CNY 6.52CNY 6.5633,909,008
2026-09-28CNY 6.68CNY 6.68CNY 6.53CNY 6.5448,191,724
2026-09-24CNY 6.77CNY 6.78CNY 6.66CNY 6.6743,591,193
2026-09-23CNY 6.89CNY 6.89CNY 6.75CNY 6.7551,349,349
2026-09-22CNY 6.94CNY 6.99CNY 6.88CNY 6.9061,200,278
2026-09-21CNY 6.93CNY 6.98CNY 6.85CNY 6.9772,307,443
2026-09-18CNY 6.81CNY 6.93CNY 6.80CNY 6.8857,033,332
2026-09-17CNY 6.77CNY 6.82CNY 6.74CNY 6.8143,814,194
2026-09-16CNY 6.69CNY 6.83CNY 6.64CNY 6.8260,348,610
2026-09-15CNY 6.80CNY 6.80CNY 6.68CNY 6.7158,461,283
2026-09-14CNY 6.83CNY 6.89CNY 6.76CNY 6.8074,070,369
2026-09-11CNY 7.05CNY 7.13CNY 6.90CNY 6.91116,574,740
2026-09-10CNY 7.28CNY 7.33CNY 7.17CNY 7.2376,085,168
2026-09-09CNY 7.36CNY 7.40CNY 7.20CNY 7.2885,527,162
2026-09-08CNY 7.11CNY 7.34CNY 7.08CNY 7.25102,134,160
2026-09-07CNY 7.30CNY 7.34CNY 7.10CNY 7.12131,610,760
2026-09-04CNY 7.20CNY 7.49CNY 7.20CNY 7.34185,186,950
2026-09-03CNY 7.27CNY 7.36CNY 7.17CNY 7.1992,378,800
2026-09-02CNY 7.43CNY 7.51CNY 7.30CNY 7.31104,023,310
2026-09-01CNY 7.34CNY 7.46CNY 7.29CNY 7.43131,781,180
2026-08-31CNY 7.35CNY 7.42CNY 7.23CNY 7.30102,707,640
2026-08-28CNY 7.50CNY 7.56CNY 7.38CNY 7.40111,515,620
2026-08-27CNY 7.31CNY 7.54CNY 7.31CNY 7.49163,815,400
2026-08-26CNY 7.30CNY 7.43CNY 7.30CNY 7.35181,031,730
2026-08-25CNY 7.21CNY 7.80CNY 7.17CNY 7.45320,725,400
2026-08-24CNY 6.91CNY 7.23CNY 6.90CNY 7.15155,834,210
2026-08-21CNY 6.78CNY 7.30CNY 6.77CNY 6.98162,356,500
2026-08-20CNY 6.69CNY 6.82CNY 6.68CNY 6.8068,732,628
2026-08-19CNY 6.77CNY 6.83CNY 6.62CNY 6.6359,070,855
2026-08-18CNY 6.90CNY 6.91CNY 6.75CNY 6.7951,970,266
2026-08-17CNY 6.87CNY 6.92CNY 6.84CNY 6.9140,202,982
2026-08-14CNY 6.95CNY 6.95CNY 6.85CNY 6.8853,747,729
2026-08-13CNY 7.10CNY 7.14CNY 6.95CNY 6.9680,573,413
2026-08-12CNY 7.13CNY 7.15CNY 7.09CNY 7.1148,911,069
2026-08-11CNY 7.18CNY 7.25CNY 7.13CNY 7.1563,617,579
2026-08-10CNY 7.07CNY 7.21CNY 7.06CNY 7.1670,812,308
2026-08-07CNY 7.17CNY 7.18CNY 7.00CNY 7.0983,364,095
2026-08-06CNY 7.10CNY 7.32CNY 7.10CNY 7.18128,066,050
2026-08-05CNY 7.13CNY 7.17CNY 7.07CNY 7.1465,851,412
2026-08-04CNY 7.20CNY 7.25CNY 7.14CNY 7.1571,221,093
2026-08-03CNY 7.13CNY 7.23CNY 7.12CNY 7.2159,865,921
2026-07-31CNY 7.06CNY 7.24CNY 7.04CNY 7.2081,147,555
2026-07-30CNY 7.03CNY 7.28CNY 7.01CNY 7.17114,158,490
2026-07-29CNY 6.89CNY 7.09CNY 6.88CNY 7.0596,464,285
2026-07-28CNY 6.81CNY 6.96CNY 6.79CNY 6.8853,307,820
2026-07-27CNY 6.71CNY 6.90CNY 6.66CNY 6.8979,574,774
2026-07-24CNY 7.11CNY 7.19CNY 6.83CNY 6.83121,306,280
2026-07-23CNY 7.00CNY 7.13CNY 6.94CNY 7.13102,939,630
2026-07-22CNY 6.96CNY 7.14CNY 6.86CNY 7.02129,564,020
2026-07-21CNY 6.93CNY 7.24CNY 6.92CNY 7.02202,324,980
2026-07-20CNY 6.81CNY 6.94CNY 6.76CNY 6.89133,331,400
2026-07-17CNY 6.76CNY 6.88CNY 6.60CNY 6.6481,362,644
2026-07-16CNY 6.80CNY 6.88CNY 6.74CNY 6.8068,320,350
2026-07-15CNY 6.59CNY 6.87CNY 6.57CNY 6.86101,160,800
2026-07-14CNY 6.53CNY 6.63CNY 6.52CNY 6.6359,159,756
2026-07-13CNY 6.75CNY 6.75CNY 6.51CNY 6.5377,080,976
2026-07-10CNY 6.63CNY 6.85CNY 6.50CNY 6.7792,016,702
2026-07-09CNY 6.63CNY 6.71CNY 6.53CNY 6.6661,343,491
2026-07-08CNY 6.73CNY 6.74CNY 6.59CNY 6.6047,077,526
2026-07-07CNY 6.79CNY 6.81CNY 6.59CNY 6.6249,991,492
2026-07-06CNY 6.83CNY 6.92CNY 6.76CNY 6.8049,136,951
2026-07-03CNY 6.80CNY 6.92CNY 6.75CNY 6.8573,834,069
2026-07-02CNY 6.79CNY 6.97CNY 6.74CNY 6.7681,961,522
2026-07-01CNY 6.60CNY 7.02CNY 6.52CNY 6.84119,107,160
2026-06-30CNY 6.63CNY 6.66CNY 6.52CNY 6.5960,733,209
2026-06-29CNY 6.66CNY 6.74CNY 6.50CNY 6.6871,411,135
2026-06-26CNY 6.96CNY 7.00CNY 6.64CNY 6.64101,194,230
2026-06-25CNY 6.96CNY 7.14CNY 6.88CNY 7.04103,740,040
2026-06-24CNY 7.25CNY 7.29CNY 6.99CNY 7.01114,754,170
2026-06-23CNY 7.48CNY 7.72CNY 7.32CNY 7.35131,442,510
2026-06-22CNY 7.15CNY 7.54CNY 7.00CNY 7.51153,763,160
2026-06-18CNY 7.30CNY 7.33CNY 7.16CNY 7.1775,833,745
2026-06-17CNY 7.36CNY 7.40CNY 7.25CNY 7.3679,381,408
2026-06-16CNY 7.37CNY 7.40CNY 7.27CNY 7.3667,062,009
2026-06-15CNY 7.30CNY 7.57CNY 7.29CNY 7.41111,134,400
2026-06-12CNY 7.15CNY 7.32CNY 7.09CNY 7.2594,018,906
2026-06-11CNY 7.16CNY 7.42CNY 7.07CNY 7.1290,559,962
2026-06-10CNY 7.18CNY 7.23CNY 7.08CNY 7.1765,933,811
2026-06-09CNY 7.30CNY 7.33CNY 7.16CNY 7.2364,423,502
2026-06-08CNY 7.20CNY 7.42CNY 7.16CNY 7.2685,125,390
2026-06-05CNY 7.46CNY 7.50CNY 7.31CNY 7.3381,493,292
2026-06-04CNY 7.60CNY 7.65CNY 7.43CNY 7.4687,396,751
2026-06-03CNY 7.75CNY 7.78CNY 7.64CNY 7.6771,553,562
2026-06-02CNY 7.90CNY 7.93CNY 7.70CNY 7.7971,419,630
2026-06-01CNY 7.81CNY 7.94CNY 7.71CNY 7.8874,712,492
2026-05-29CNY 7.74CNY 7.93CNY 7.72CNY 7.80107,520,610
2026-05-28CNY 7.72CNY 7.83CNY 7.61CNY 7.7777,111,682
2026-05-27CNY 7.90CNY 7.97CNY 7.71CNY 7.7491,618,217
2026-05-26CNY 7.94CNY 7.99CNY 7.83CNY 7.9479,923,196
2026-05-25CNY 8.09CNY 8.15CNY 7.89CNY 7.99116,256,260
2026-05-22CNY 8.27CNY 8.31CNY 8.07CNY 8.13105,451,390
2026-05-21CNY 8.47CNY 8.64CNY 8.23CNY 8.25127,363,330
2026-05-20CNY 8.50CNY 8.72CNY 8.42CNY 8.62104,516,590
2026-05-19CNY 8.90CNY 8.92CNY 8.50CNY 8.59151,965,730
2026-05-18CNY 8.81CNY 8.99CNY 8.73CNY 8.9599,544,925
2026-05-15CNY 8.89CNY 8.93CNY 8.76CNY 8.82109,796,120
2026-05-14CNY 9.21CNY 9.29CNY 8.93CNY 8.93115,760,910
2026-05-13CNY 9.14CNY 9.27CNY 9.13CNY 9.2185,177,077
2026-05-12CNY 9.31CNY 9.32CNY 9.13CNY 9.19116,222,530
2026-05-11CNY 9.32CNY 9.38CNY 9.26CNY 9.33128,756,050
2026-05-08CNY 9.33CNY 9.42CNY 9.32CNY 9.3587,722,477
2026-05-07CNY 9.40CNY 9.47CNY 9.32CNY 9.38140,657,970
2026-05-06CNY 9.49CNY 9.51CNY 9.26CNY 9.48154,544,940
2026-04-30CNY 9.49CNY 9.54CNY 9.39CNY 9.44132,678,960
2026-04-29CNY 9.35CNY 9.52CNY 9.35CNY 9.49134,878,170
2026-04-28CNY 9.31CNY 9.44CNY 9.28CNY 9.3499,237,751
2026-04-27CNY 9.28CNY 9.36CNY 9.11CNY 9.35100,764,340
2026-04-24CNY 9.40CNY 9.50CNY 9.25CNY 9.27139,033,040
2026-04-23CNY 9.25CNY 9.49CNY 9.22CNY 9.43195,642,940
2026-04-22CNY 9.36CNY 9.37CNY 9.21CNY 9.23133,200,040
2026-04-21CNY 9.45CNY 9.47CNY 9.27CNY 9.34142,535,950
2026-04-20CNY 9.40CNY 9.57CNY 9.36CNY 9.51137,691,570
2026-04-17CNY 9.73CNY 9.76CNY 9.43CNY 9.43209,823,090
2026-04-16CNY 9.82CNY 9.82CNY 9.67CNY 9.73164,663,780
2026-04-15CNY 9.68CNY 9.94CNY 9.61CNY 9.87207,207,410
2026-04-14CNY 9.93CNY 10.01CNY 9.70CNY 9.82313,599,180
2026-04-13CNY 10.28CNY 10.32CNY 9.99CNY 10.08258,447,740
2026-04-10CNY 10.20CNY 10.55CNY 9.93CNY 10.26452,094,830
2026-04-09CNY 10.55CNY 10.61CNY 10.21CNY 10.39432,885,040
2026-04-08CNY 10.81CNY 10.98CNY 10.38CNY 10.39718,251,370
2026-04-07CNY 10.72CNY 11.77CNY 10.66CNY 11.53813,113,810
2026-04-03CNY 10.91CNY 10.91CNY 10.56CNY 10.70783,001,080
2026-04-02CNY 9.82CNY 10.21CNY 9.81CNY 9.92252,512,090
2026-04-01CNY 10.10CNY 10.26CNY 9.86CNY 9.89244,438,190
2026-03-31CNY 10.06CNY 10.55CNY 9.75CNY 10.20365,391,310
2026-03-30CNY 10.72CNY 10.98CNY 10.05CNY 10.21360,231,850
2026-03-27CNY 10.53CNY 10.90CNY 10.32CNY 10.64375,817,710
2026-03-26CNY 10.70CNY 10.74CNY 10.20CNY 10.24329,684,250
2026-03-25CNY 10.46CNY 11.10CNY 10.23CNY 10.83489,551,940
2026-03-24CNY 10.11CNY 10.99CNY 9.95CNY 10.80543,566,420
2026-03-23CNY 9.70CNY 10.69CNY 9.56CNY 10.20465,396,500
2026-03-20CNY 10.50CNY 10.50CNY 9.90CNY 9.92531,637,560
2026-03-19CNY 9.92CNY 10.71CNY 9.76CNY 10.71558,363,620
2026-03-18CNY 9.62CNY 10.16CNY 9.47CNY 9.74360,378,030
2026-03-17CNY 9.60CNY 10.28CNY 9.52CNY 9.89549,475,610
2026-03-16CNY 9.77CNY 9.77CNY 9.66CNY 9.77423,429,490
2026-03-13CNY 8.94CNY 8.96CNY 8.86CNY 8.8886,064,278
2026-03-12CNY 8.94CNY 9.08CNY 8.92CNY 9.0897,708,981
2026-03-11CNY 8.92CNY 8.99CNY 8.87CNY 8.9475,401,884
2026-03-10CNY 8.91CNY 9.01CNY 8.89CNY 8.9684,144,373
2026-03-09CNY 9.25CNY 9.36CNY 9.02CNY 9.05117,975,570
2026-03-06CNY 9.02CNY 9.18CNY 9.02CNY 9.1191,459,121
2026-03-05CNY 8.95CNY 9.50CNY 8.80CNY 9.16186,678,780
2026-03-04CNY 9.15CNY 9.20CNY 8.90CNY 8.92191,162,480
2026-03-03CNY 9.53CNY 10.10CNY 9.42CNY 9.47316,646,780
2026-03-02CNY 9.34CNY 9.79CNY 9.07CNY 9.62284,786,710
2026-02-27CNY 9.00CNY 9.10CNY 9.00CNY 9.0965,912,138
2026-02-26CNY 9.06CNY 9.12CNY 8.95CNY 9.0055,028,259
2026-02-25CNY 8.93CNY 9.11CNY 8.92CNY 9.0374,481,052
2026-02-24CNY 8.79CNY 8.95CNY 8.76CNY 8.9359,523,482
2026-02-13CNY 8.84CNY 8.87CNY 8.73CNY 8.7443,378,859
2026-02-12CNY 8.88CNY 8.89CNY 8.81CNY 8.8241,502,957
2026-02-11CNY 8.89CNY 8.97CNY 8.87CNY 8.8936,687,362
2026-02-10CNY 8.96CNY 8.97CNY 8.88CNY 8.8940,678,076
2026-02-09CNY 8.93CNY 9.03CNY 8.91CNY 8.9752,582,430
2026-02-06CNY 8.88CNY 8.95CNY 8.83CNY 8.8836,813,392
2026-02-05CNY 8.97CNY 8.97CNY 8.87CNY 8.9341,886,834
2026-02-04CNY 8.85CNY 8.97CNY 8.82CNY 8.9647,598,796
2026-02-03CNY 8.87CNY 8.90CNY 8.76CNY 8.8952,240,821
2026-02-02CNY 8.90CNY 8.99CNY 8.81CNY 8.8260,257,949
2026-01-30CNY 9.20CNY 9.20CNY 8.96CNY 8.9983,733,452
2026-01-29CNY 9.05CNY 9.20CNY 8.97CNY 9.19109,224,510
2026-01-28CNY 9.05CNY 9.11CNY 8.98CNY 9.0069,593,800
2026-01-27CNY 9.12CNY 9.12CNY 8.96CNY 9.0568,372,527
2026-01-26CNY 9.26CNY 9.30CNY 9.11CNY 9.1290,089,682
2026-01-23CNY 9.25CNY 9.34CNY 9.23CNY 9.2975,142,452
2026-01-22CNY 9.26CNY 9.34CNY 9.21CNY 9.2667,416,623
2026-01-21CNY 9.28CNY 9.35CNY 9.19CNY 9.1976,094,375
2026-01-20CNY 9.53CNY 9.56CNY 9.29CNY 9.3194,484,620
2026-01-19CNY 9.52CNY 9.60CNY 9.40CNY 9.5379,639,115
2026-01-16CNY 9.71CNY 9.76CNY 9.51CNY 9.5198,933,856
2026-01-15CNY 9.85CNY 9.89CNY 9.57CNY 9.61180,206,410
2026-01-14CNY 9.56CNY 10.44CNY 9.56CNY 10.02306,879,030
2026-01-13CNY 9.97CNY 9.99CNY 9.58CNY 9.62161,483,840
2026-01-12CNY 9.79CNY 10.10CNY 9.76CNY 9.97226,187,720
2026-01-09CNY 9.63CNY 9.90CNY 9.62CNY 9.79168,454,230
2026-01-08CNY 9.60CNY 9.73CNY 9.48CNY 9.62120,332,950
2026-01-07CNY 9.68CNY 9.82CNY 9.50CNY 9.65142,545,160
2026-01-06CNY 9.51CNY 9.74CNY 9.50CNY 9.72143,772,710
2026-01-05CNY 9.50CNY 9.57CNY 9.33CNY 9.56131,526,700
2025-12-31CNY 9.65CNY 9.75CNY 9.54CNY 9.60111,899,810
2025-12-30CNY 9.81CNY 9.94CNY 9.69CNY 9.71166,196,510
2025-12-29CNY 9.60CNY 9.90CNY 9.51CNY 9.85219,484,860
2025-12-26CNY 9.49CNY 9.80CNY 9.48CNY 9.54146,378,600
2025-12-25CNY 9.37CNY 9.76CNY 9.33CNY 9.58230,985,230
2025-12-24CNY 9.08CNY 9.32CNY 9.05CNY 9.2684,776,887
2025-12-23CNY 9.21CNY 9.21CNY 9.07CNY 9.1161,402,714
2025-12-22CNY 9.10CNY 9.28CNY 9.09CNY 9.2195,265,207
2025-12-19CNY 8.93CNY 9.10CNY 8.93CNY 9.0980,429,490
2025-12-18CNY 9.04CNY 9.17CNY 8.93CNY 8.9368,429,471
2025-12-17CNY 9.00CNY 9.15CNY 8.78CNY 9.06126,568,640
2025-12-16CNY 8.91CNY 9.21CNY 8.79CNY 9.08131,295,710
2025-12-15CNY 9.01CNY 9.12CNY 8.95CNY 8.9547,475,494
2025-12-12CNY 8.96CNY 9.14CNY 8.88CNY 9.0669,137,830
2025-12-11CNY 9.17CNY 9.18CNY 8.98CNY 8.9953,661,730
2025-12-10CNY 9.05CNY 9.20CNY 8.98CNY 9.1864,439,125
2025-12-09CNY 9.23CNY 9.24CNY 9.04CNY 9.0671,081,032
2025-12-08CNY 9.18CNY 9.42CNY 9.16CNY 9.27116,199,610
2025-12-05CNY 8.91CNY 9.19CNY 8.87CNY 9.1290,656,145
2025-12-04CNY 8.92CNY 9.00CNY 8.87CNY 8.9447,669,677
2025-12-03CNY 9.02CNY 9.11CNY 8.96CNY 8.9848,661,036
2025-12-02CNY 9.19CNY 9.19CNY 9.01CNY 9.0260,646,086
2025-12-01CNY 9.10CNY 9.21CNY 9.06CNY 9.2054,060,211
2025-11-28CNY 9.09CNY 9.16CNY 9.02CNY 9.1643,186,430
2025-11-27CNY 9.11CNY 9.20CNY 9.07CNY 9.0945,328,722
2025-11-26CNY 9.13CNY 9.23CNY 9.11CNY 9.1245,637,743
2025-11-25CNY 9.09CNY 9.27CNY 9.07CNY 9.1765,295,612
2025-11-24CNY 8.98CNY 9.13CNY 8.93CNY 9.0776,519,618
2025-11-21CNY 9.18CNY 9.25CNY 8.94CNY 8.9490,093,096
2025-11-20CNY 9.36CNY 9.45CNY 9.25CNY 9.2755,676,210
2025-11-19CNY 9.36CNY 9.52CNY 9.26CNY 9.2770,537,594
2025-11-18CNY 9.44CNY 9.46CNY 9.33CNY 9.3662,665,480
2025-11-17CNY 9.43CNY 9.48CNY 9.36CNY 9.4763,926,500
2025-11-14CNY 9.50CNY 9.62CNY 9.42CNY 9.4561,592,192
2025-11-13CNY 9.51CNY 9.60CNY 9.45CNY 9.5871,151,919
2025-11-12CNY 9.57CNY 9.67CNY 9.50CNY 9.5367,597,244
2025-11-11CNY 9.86CNY 9.90CNY 9.55CNY 9.61123,382,390
2025-11-10CNY 9.83CNY 9.90CNY 9.79CNY 9.9072,627,896
2025-11-07CNY 9.82CNY 9.93CNY 9.76CNY 9.8372,040,126
2025-11-06CNY 9.86CNY 9.94CNY 9.76CNY 9.8993,541,867
2025-11-05CNY 10.00CNY 10.08CNY 9.68CNY 9.83149,757,290
2025-11-04CNY 10.38CNY 10.42CNY 10.08CNY 10.13102,860,720
2025-11-03CNY 10.41CNY 10.45CNY 10.22CNY 10.3690,365,965
2025-10-31CNY 10.41CNY 10.56CNY 10.38CNY 10.4779,436,171
2025-10-30CNY 10.80CNY 10.84CNY 10.47CNY 10.48156,954,690
2025-10-29CNY 10.59CNY 11.06CNY 10.56CNY 10.90194,511,450
2025-10-28CNY 10.64CNY 10.72CNY 10.55CNY 10.57127,003,980
2025-10-27CNY 10.49CNY 10.78CNY 10.46CNY 10.78192,399,040
2025-10-24CNY 10.31CNY 10.45CNY 10.30CNY 10.3894,534,037
2025-10-23CNY 10.42CNY 10.49CNY 10.14CNY 10.33136,472,790
2025-10-22CNY 10.40CNY 10.86CNY 10.34CNY 10.54155,295,850
2025-10-21CNY 10.48CNY 10.65CNY 10.37CNY 10.52145,099,410
2025-10-20CNY 10.59CNY 10.68CNY 10.37CNY 10.45130,513,900
2025-10-17CNY 11.01CNY 11.30CNY 10.35CNY 10.50202,720,010
2025-10-16CNY 11.39CNY 11.39CNY 11.00CNY 11.02184,941,070
2025-10-15CNY 11.44CNY 11.66CNY 11.15CNY 11.55309,671,120
2025-10-14CNY 11.13CNY 12.08CNY 11.13CNY 11.81474,633,210
2025-10-13CNY 10.60CNY 11.30CNY 10.60CNY 11.03191,005,760
2025-10-10CNY 11.00CNY 11.45CNY 10.90CNY 11.10280,365,510
2025-10-09CNY 10.62CNY 11.02CNY 10.55CNY 10.95216,132,990