CNPC Capital Co Ltd Class A 000617
SZSE · China · Finance
CNY 6.560.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.56 | 0.00% | CNY 6.57 | CNY 6.59 | CNY 6.54 | 35.16M |
| 2026-09-29 | CNY 6.56 | +0.31% | CNY 6.53 | CNY 6.59 | CNY 6.52 | 33.91M |
| 2026-09-28 | CNY 6.54 | -1.95% | CNY 6.68 | CNY 6.68 | CNY 6.53 | 48.19M |
| 2026-09-24 | CNY 6.67 | -1.19% | CNY 6.77 | CNY 6.78 | CNY 6.66 | 43.59M |
| 2026-09-23 | CNY 6.75 | -2.17% | CNY 6.89 | CNY 6.89 | CNY 6.75 | 51.35M |
| 2026-09-22 | CNY 6.90 | -1.00% | CNY 6.94 | CNY 6.99 | CNY 6.88 | 61.20M |
| 2026-09-21 | CNY 6.97 | +1.31% | CNY 6.93 | CNY 6.98 | CNY 6.85 | 72.31M |
| 2026-09-18 | CNY 6.88 | +1.03% | CNY 6.81 | CNY 6.93 | CNY 6.80 | 57.03M |
| 2026-09-17 | CNY 6.81 | -0.15% | CNY 6.77 | CNY 6.82 | CNY 6.74 | 43.81M |
| 2026-09-16 | CNY 6.82 | +1.64% | CNY 6.69 | CNY 6.83 | CNY 6.64 | 60.35M |
| 2026-09-15 | CNY 6.71 | -1.32% | CNY 6.80 | CNY 6.80 | CNY 6.68 | 58.46M |
| 2026-09-14 | CNY 6.80 | -1.59% | CNY 6.83 | CNY 6.89 | CNY 6.76 | 74.07M |
| 2026-09-11 | CNY 6.91 | -4.43% | CNY 7.05 | CNY 7.13 | CNY 6.90 | 116.57M |
| 2026-09-10 | CNY 7.23 | -0.69% | CNY 7.28 | CNY 7.33 | CNY 7.17 | 76.09M |
| 2026-09-09 | CNY 7.28 | +0.41% | CNY 7.36 | CNY 7.40 | CNY 7.20 | 85.53M |
| 2026-09-08 | CNY 7.25 | +1.83% | CNY 7.11 | CNY 7.34 | CNY 7.08 | 102.13M |
| 2026-09-07 | CNY 7.12 | -3.00% | CNY 7.30 | CNY 7.34 | CNY 7.10 | 131.61M |
| 2026-09-04 | CNY 7.34 | +2.09% | CNY 7.20 | CNY 7.49 | CNY 7.20 | 185.19M |
| 2026-09-03 | CNY 7.19 | -1.64% | CNY 7.27 | CNY 7.36 | CNY 7.17 | 92.38M |
| 2026-09-02 | CNY 7.31 | -1.62% | CNY 7.43 | CNY 7.51 | CNY 7.30 | 104.02M |
| 2026-09-01 | CNY 7.43 | +1.78% | CNY 7.34 | CNY 7.46 | CNY 7.29 | 131.78M |
| 2026-08-31 | CNY 7.30 | -1.35% | CNY 7.35 | CNY 7.42 | CNY 7.23 | 102.71M |
| 2026-08-28 | CNY 7.40 | -1.20% | CNY 7.50 | CNY 7.56 | CNY 7.38 | 111.52M |
| 2026-08-27 | CNY 7.49 | +1.90% | CNY 7.31 | CNY 7.54 | CNY 7.31 | 163.82M |
| 2026-08-26 | CNY 7.35 | -1.34% | CNY 7.30 | CNY 7.43 | CNY 7.30 | 181.03M |
| 2026-08-25 | CNY 7.45 | +4.20% | CNY 7.21 | CNY 7.80 | CNY 7.17 | 320.73M |
| 2026-08-24 | CNY 7.15 | +2.44% | CNY 6.91 | CNY 7.23 | CNY 6.90 | 155.83M |
| 2026-08-21 | CNY 6.98 | +2.65% | CNY 6.78 | CNY 7.30 | CNY 6.77 | 162.36M |
| 2026-08-20 | CNY 6.80 | +2.56% | CNY 6.69 | CNY 6.82 | CNY 6.68 | 68.73M |
| 2026-08-19 | CNY 6.63 | -2.36% | CNY 6.77 | CNY 6.83 | CNY 6.62 | 59.07M |
| 2026-08-18 | CNY 6.79 | -1.74% | CNY 6.90 | CNY 6.91 | CNY 6.75 | 51.97M |
| 2026-08-17 | CNY 6.91 | +0.44% | CNY 6.87 | CNY 6.92 | CNY 6.84 | 40.20M |
| 2026-08-14 | CNY 6.88 | -1.15% | CNY 6.95 | CNY 6.95 | CNY 6.85 | 53.75M |
| 2026-08-13 | CNY 6.96 | -2.11% | CNY 7.10 | CNY 7.14 | CNY 6.95 | 80.57M |
| 2026-08-12 | CNY 7.11 | -0.56% | CNY 7.13 | CNY 7.15 | CNY 7.09 | 48.91M |
| 2026-08-11 | CNY 7.15 | -0.14% | CNY 7.18 | CNY 7.25 | CNY 7.13 | 63.62M |
| 2026-08-10 | CNY 7.16 | +0.99% | CNY 7.07 | CNY 7.21 | CNY 7.06 | 70.81M |
| 2026-08-07 | CNY 7.09 | -1.25% | CNY 7.17 | CNY 7.18 | CNY 7.00 | 83.36M |
| 2026-08-06 | CNY 7.18 | +0.56% | CNY 7.10 | CNY 7.32 | CNY 7.10 | 128.07M |
| 2026-08-05 | CNY 7.14 | -0.14% | CNY 7.13 | CNY 7.17 | CNY 7.07 | 65.85M |
| 2026-08-04 | CNY 7.15 | -0.83% | CNY 7.20 | CNY 7.25 | CNY 7.14 | 71.22M |
| 2026-08-03 | CNY 7.21 | +0.14% | CNY 7.13 | CNY 7.23 | CNY 7.12 | 59.87M |
| 2026-07-31 | CNY 7.20 | +0.42% | CNY 7.06 | CNY 7.24 | CNY 7.04 | 81.15M |
| 2026-07-30 | CNY 7.17 | +1.70% | CNY 7.03 | CNY 7.28 | CNY 7.01 | 114.16M |
| 2026-07-29 | CNY 7.05 | +2.47% | CNY 6.89 | CNY 7.09 | CNY 6.88 | 96.46M |
| 2026-07-28 | CNY 6.88 | -0.15% | CNY 6.81 | CNY 6.96 | CNY 6.79 | 53.31M |
| 2026-07-27 | CNY 6.89 | +0.88% | CNY 6.71 | CNY 6.90 | CNY 6.66 | 79.57M |
| 2026-07-24 | CNY 6.83 | -4.21% | CNY 7.11 | CNY 7.19 | CNY 6.83 | 121.31M |
| 2026-07-23 | CNY 7.13 | +1.57% | CNY 7.00 | CNY 7.13 | CNY 6.94 | 102.94M |
| 2026-07-22 | CNY 7.02 | 0.00% | CNY 6.96 | CNY 7.14 | CNY 6.86 | 129.56M |
| 2026-07-21 | CNY 7.02 | +1.89% | CNY 6.93 | CNY 7.24 | CNY 6.92 | 202.32M |
| 2026-07-20 | CNY 6.89 | +3.77% | CNY 6.81 | CNY 6.94 | CNY 6.76 | 133.33M |
| 2026-07-17 | CNY 6.64 | -2.35% | CNY 6.76 | CNY 6.88 | CNY 6.60 | 81.36M |
| 2026-07-16 | CNY 6.80 | -0.87% | CNY 6.80 | CNY 6.88 | CNY 6.74 | 68.32M |
| 2026-07-15 | CNY 6.86 | +3.47% | CNY 6.59 | CNY 6.87 | CNY 6.57 | 101.16M |
| 2026-07-14 | CNY 6.63 | +1.53% | CNY 6.53 | CNY 6.63 | CNY 6.52 | 59.16M |
| 2026-07-13 | CNY 6.53 | -3.55% | CNY 6.75 | CNY 6.75 | CNY 6.51 | 77.08M |
| 2026-07-10 | CNY 6.77 | +1.65% | CNY 6.63 | CNY 6.85 | CNY 6.50 | 92.02M |
| 2026-07-09 | CNY 6.66 | +0.91% | CNY 6.63 | CNY 6.71 | CNY 6.53 | 61.34M |
| 2026-07-08 | CNY 6.60 | -0.30% | CNY 6.73 | CNY 6.74 | CNY 6.59 | 47.08M |
| 2026-07-07 | CNY 6.62 | -2.65% | CNY 6.79 | CNY 6.81 | CNY 6.59 | 49.99M |
| 2026-07-06 | CNY 6.80 | -0.73% | CNY 6.83 | CNY 6.92 | CNY 6.76 | 49.14M |
| 2026-07-03 | CNY 6.85 | +1.33% | CNY 6.80 | CNY 6.92 | CNY 6.75 | 73.83M |
| 2026-07-02 | CNY 6.76 | -1.17% | CNY 6.79 | CNY 6.97 | CNY 6.74 | 81.96M |
| 2026-07-01 | CNY 6.84 | +3.79% | CNY 6.60 | CNY 7.02 | CNY 6.52 | 119.11M |
| 2026-06-30 | CNY 6.59 | -1.35% | CNY 6.63 | CNY 6.66 | CNY 6.52 | 60.73M |
| 2026-06-29 | CNY 6.68 | +0.60% | CNY 6.66 | CNY 6.74 | CNY 6.50 | 71.41M |
| 2026-06-26 | CNY 6.64 | -5.68% | CNY 6.96 | CNY 7.00 | CNY 6.64 | 101.19M |
| 2026-06-25 | CNY 7.04 | +0.43% | CNY 6.96 | CNY 7.14 | CNY 6.88 | 103.74M |
| 2026-06-24 | CNY 7.01 | -4.63% | CNY 7.25 | CNY 7.29 | CNY 6.99 | 114.75M |
| 2026-06-23 | CNY 7.35 | -2.13% | CNY 7.48 | CNY 7.72 | CNY 7.32 | 131.44M |
| 2026-06-22 | CNY 7.51 | +4.74% | CNY 7.15 | CNY 7.54 | CNY 7.00 | 153.76M |
| 2026-06-18 | CNY 7.17 | -2.58% | CNY 7.30 | CNY 7.33 | CNY 7.16 | 75.83M |
| 2026-06-17 | CNY 7.36 | 0.00% | CNY 7.36 | CNY 7.40 | CNY 7.25 | 79.38M |
| 2026-06-16 | CNY 7.36 | -0.67% | CNY 7.37 | CNY 7.40 | CNY 7.27 | 67.06M |
| 2026-06-15 | CNY 7.41 | +2.21% | CNY 7.30 | CNY 7.57 | CNY 7.29 | 111.13M |
| 2026-06-12 | CNY 7.25 | +1.83% | CNY 7.15 | CNY 7.32 | CNY 7.09 | 94.02M |
| 2026-06-11 | CNY 7.12 | -0.70% | CNY 7.16 | CNY 7.42 | CNY 7.07 | 90.56M |
| 2026-06-10 | CNY 7.17 | -0.83% | CNY 7.18 | CNY 7.23 | CNY 7.08 | 65.93M |
| 2026-06-09 | CNY 7.23 | -0.41% | CNY 7.30 | CNY 7.33 | CNY 7.16 | 64.42M |
| 2026-06-08 | CNY 7.26 | -0.95% | CNY 7.20 | CNY 7.42 | CNY 7.16 | 85.13M |
| 2026-06-05 | CNY 7.33 | -1.74% | CNY 7.46 | CNY 7.50 | CNY 7.31 | 81.49M |
| 2026-06-04 | CNY 7.46 | -2.74% | CNY 7.60 | CNY 7.65 | CNY 7.43 | 87.40M |
| 2026-06-03 | CNY 7.67 | -1.54% | CNY 7.75 | CNY 7.78 | CNY 7.64 | 71.55M |
| 2026-06-02 | CNY 7.79 | -1.14% | CNY 7.90 | CNY 7.93 | CNY 7.70 | 71.42M |
| 2026-06-01 | CNY 7.88 | +1.03% | CNY 7.81 | CNY 7.94 | CNY 7.71 | 74.71M |
| 2026-05-29 | CNY 7.80 | +0.39% | CNY 7.74 | CNY 7.93 | CNY 7.72 | 107.52M |
| 2026-05-28 | CNY 7.77 | +0.39% | CNY 7.72 | CNY 7.83 | CNY 7.61 | 77.11M |
| 2026-05-27 | CNY 7.74 | -2.52% | CNY 7.90 | CNY 7.97 | CNY 7.71 | 91.62M |
| 2026-05-26 | CNY 7.94 | -0.63% | CNY 7.94 | CNY 7.99 | CNY 7.83 | 79.92M |