The People's Insurance Company (Group) of China Limited (SHA:601319)
China
· Delayed Price · Currency is CNY 8.75
+0.41 (4.92%)
At close: Dec 5, 2025
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.78 | 8.33 | 8.74 | - | 4.80% | 119,422,553 |
| Dec 4, 2025 | 8.32 | 8.38 | 8.26 | 8.34 | 8.34 | 0.48% | 52,868,400 |
| Dec 3, 2025 | 8.37 | 8.45 | 8.25 | 8.30 | 8.30 | -0.72% | 75,409,640 |
| Dec 2, 2025 | 8.24 | 8.45 | 8.24 | 8.36 | 8.36 | 1.58% | 149,024,510 |
| Dec 1, 2025 | 8.65 | 8.66 | 8.08 | 8.23 | 8.23 | -4.97% | 251,253,700 |
| Nov 28, 2025 | 8.65 | 8.72 | 8.47 | 8.66 | 8.66 | -0.12% | 61,317,930 |
| Nov 27, 2025 | 8.53 | 8.77 | 8.42 | 8.67 | 8.67 | 1.52% | 70,342,230 |
| Nov 26, 2025 | 8.63 | 8.73 | 8.46 | 8.54 | 8.54 | -1.16% | 51,924,820 |
| Nov 25, 2025 | 8.37 | 8.67 | 8.35 | 8.64 | 8.64 | 3.85% | 82,309,410 |
| Nov 24, 2025 | 8.60 | 8.66 | 8.31 | 8.32 | 8.32 | -2.69% | 84,841,050 |
| Nov 21, 2025 | 8.79 | 8.87 | 8.53 | 8.55 | 8.55 | -3.17% | 76,462,258 |
| Nov 20, 2025 | 8.79 | 8.99 | 8.75 | 8.83 | 8.83 | 0.46% | 84,963,576 |
| Nov 19, 2025 | 8.50 | 8.88 | 8.48 | 8.79 | 8.79 | 3.29% | 96,262,410 |
| Nov 18, 2025 | 8.57 | 8.65 | 8.46 | 8.51 | 8.51 | -0.93% | 53,067,100 |
| Nov 17, 2025 | 8.79 | 8.83 | 8.54 | 8.59 | 8.59 | -2.50% | 65,626,330 |
| Nov 14, 2025 | 8.88 | 8.97 | 8.79 | 8.81 | 8.81 | -1.12% | 58,062,450 |
| Nov 13, 2025 | 8.82 | 9.02 | 8.79 | 8.91 | 8.91 | 1.02% | 79,963,470 |
| Nov 12, 2025 | 8.54 | 8.88 | 8.49 | 8.82 | 8.82 | 4.01% | 126,685,700 |
| Nov 11, 2025 | 8.60 | 8.62 | 8.45 | 8.48 | 8.48 | -1.74% | 44,053,690 |
| Nov 10, 2025 | 8.54 | 8.64 | 8.45 | 8.63 | 8.63 | 1.05% | 40,004,200 |
| Nov 7, 2025 | 8.59 | 8.66 | 8.53 | 8.54 | 8.54 | -1.04% | 45,200,100 |
| Nov 6, 2025 | 8.50 | 8.69 | 8.48 | 8.63 | 8.63 | 2.49% | 77,411,470 |
| Nov 5, 2025 | 8.47 | 8.48 | 8.35 | 8.42 | 8.42 | -0.59% | 44,651,740 |
| Nov 4, 2025 | 8.45 | 8.61 | 8.42 | 8.47 | 8.47 | - | 56,399,720 |
| Nov 3, 2025 | 8.46 | 8.53 | 8.39 | 8.47 | 8.47 | 0.36% | 63,776,800 |
| Oct 31, 2025 | 8.80 | 8.84 | 8.42 | 8.44 | 8.44 | -2.99% | 105,610,100 |
| Oct 30, 2025 | 8.83 | 8.96 | 8.70 | 8.70 | 8.70 | -1.47% | 72,948,810 |
| Oct 29, 2025 | 8.80 | 8.84 | 8.71 | 8.83 | 8.83 | 0.46% | 58,925,470 |
| Oct 28, 2025 | 8.88 | 8.93 | 8.75 | 8.79 | 8.79 | -1.01% | 58,819,050 |
| Oct 27, 2025 | 8.75 | 8.94 | 8.66 | 8.88 | 8.88 | 1.37% | 83,858,170 |
| Oct 24, 2025 | 8.74 | 8.80 | 8.64 | 8.76 | 8.76 | -0.23% | 58,079,190 |
| Oct 23, 2025 | 8.65 | 8.84 | 8.63 | 8.78 | 8.78 | 1.27% | 71,228,720 |
| Oct 22, 2025 | 8.60 | 8.70 | 8.59 | 8.67 | 8.67 | 0.23% | 63,344,350 |
| Oct 21, 2025 | 8.48 | 8.78 | 8.48 | 8.65 | 8.65 | 1.17% | 103,998,200 |
| Oct 20, 2025 | 8.67 | 8.68 | 8.43 | 8.55 | 8.55 | 0.59% | 106,163,400 |
| Oct 17, 2025 | 8.53 | 8.68 | 8.46 | 8.50 | 8.50 | -0.58% | 108,545,900 |
| Oct 16, 2025 | 8.20 | 8.61 | 8.18 | 8.55 | 8.55 | 4.01% | 181,060,800 |
| Oct 15, 2025 | 8.17 | 8.24 | 8.10 | 8.22 | 8.22 | 0.61% | 101,670,300 |
| Oct 14, 2025 | 7.99 | 8.21 | 7.98 | 8.17 | 8.17 | 4.34% | 200,177,300 |
| Oct 13, 2025 | 7.78 | 7.88 | 7.72 | 7.83 | 7.83 | -1.14% | 80,748,880 |
| Oct 10, 2025 | 7.83 | 8.05 | 7.81 | 7.92 | 7.92 | 0.64% | 90,422,810 |
| Oct 9, 2025 | 7.79 | 7.88 | 7.67 | 7.87 | 7.87 | 1.03% | 83,542,800 |
| Sep 30, 2025 | 7.83 | 7.87 | 7.72 | 7.79 | 7.79 | -0.76% | 77,570,250 |
| Sep 29, 2025 | 7.73 | 8.02 | 7.67 | 7.85 | 7.85 | 1.42% | 130,734,700 |
| Sep 26, 2025 | 7.68 | 7.77 | 7.62 | 7.74 | 7.74 | 0.65% | 64,166,250 |
| Sep 25, 2025 | 7.73 | 7.75 | 7.67 | 7.69 | 7.69 | -0.90% | 49,408,530 |
| Sep 24, 2025 | 7.77 | 7.84 | 7.70 | 7.76 | 7.76 | -0.26% | 71,437,860 |
| Sep 23, 2025 | 7.74 | 7.89 | 7.71 | 7.78 | 7.78 | 0.13% | 71,180,850 |
| Sep 22, 2025 | 7.76 | 7.81 | 7.70 | 7.77 | 7.77 | 0.39% | 48,222,670 |
| Sep 19, 2025 | 7.76 | 7.82 | 7.68 | 7.74 | 7.74 | -1.15% | 74,928,210 |