The People's Insurance Company (Group) of China Limited (SHA:601319)
China
· Delayed Price · Currency is CNY 7.90
+0.16 (2.07%)
Sep 29, 2025, 1:45 PM CST
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.68 | 7.77 | 7.62 | 7.74 | 7.74 | 0.65% | 64,166,259 |
| Sep 25, 2025 | 7.73 | 7.75 | 7.67 | 7.69 | 7.69 | -0.90% | 49,408,535 |
| 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% | 71,180,855 |
| Sep 22, 2025 | 7.76 | 7.81 | 7.70 | 7.77 | 7.77 | 0.39% | 48,222,678 |
| Sep 19, 2025 | 7.76 | 7.82 | 7.68 | 7.74 | 7.74 | -1.15% | 74,928,216 |
| Sep 18, 2025 | 8.11 | 8.11 | 7.75 | 7.83 | 7.83 | -3.33% | 125,245,761 |
| Sep 17, 2025 | 8.08 | 8.15 | 8.06 | 8.10 | 8.10 | 0.37% | 53,906,528 |
| Sep 16, 2025 | 8.14 | 8.17 | 8.04 | 8.07 | 8.07 | -0.98% | 73,381,838 |
| Sep 15, 2025 | 8.22 | 8.24 | 8.12 | 8.15 | 8.15 | -0.97% | 83,338,859 |
| Sep 12, 2025 | 8.35 | 8.39 | 8.22 | 8.23 | 8.23 | -1.44% | 73,645,024 |
| Sep 11, 2025 | 8.24 | 8.35 | 8.21 | 8.35 | 8.35 | 1.46% | 81,608,780 |
| Sep 10, 2025 | 8.26 | 8.30 | 8.20 | 8.23 | 8.23 | -0.60% | 59,176,203 |
| Sep 9, 2025 | 8.31 | 8.37 | 8.23 | 8.28 | 8.28 | -0.48% | 75,320,200 |
| Sep 8, 2025 | 8.35 | 8.43 | 8.27 | 8.32 | 8.32 | -0.83% | 78,972,928 |
| Sep 5, 2025 | 8.41 | 8.43 | 8.30 | 8.39 | 8.39 | -0.94% | 75,255,309 |
| Sep 4, 2025 | 8.48 | 8.52 | 8.27 | 8.47 | 8.47 | -0.12% | 92,512,704 |
| Sep 3, 2025 | 8.75 | 8.84 | 8.46 | 8.48 | 8.48 | -2.75% | 77,852,846 |
| Sep 2, 2025 | 8.75 | 8.81 | 8.67 | 8.72 | 8.72 | -0.34% | 69,396,033 |
| Sep 1, 2025 | 8.92 | 8.95 | 8.72 | 8.75 | 8.75 | -2.56% | 102,162,899 |
| Aug 29, 2025 | 8.75 | 9.27 | 8.75 | 8.98 | 8.98 | 3.10% | 158,453,506 |
| Aug 28, 2025 | 8.51 | 8.73 | 8.47 | 8.71 | 8.71 | 2.23% | 102,959,961 |
| Aug 27, 2025 | 8.73 | 8.77 | 8.51 | 8.52 | 8.52 | -2.52% | 86,534,083 |
| Aug 26, 2025 | 8.80 | 8.84 | 8.73 | 8.74 | 8.74 | -1.13% | 64,796,432 |
| Aug 25, 2025 | 8.85 | 8.88 | 8.72 | 8.84 | 8.84 | 0.34% | 89,476,220 |
| Aug 22, 2025 | 8.74 | 8.81 | 8.68 | 8.81 | 8.81 | 1.15% | 77,498,810 |
| Aug 21, 2025 | 8.61 | 8.85 | 8.59 | 8.71 | 8.71 | 1.52% | 101,824,003 |
| Aug 20, 2025 | 8.40 | 8.58 | 8.33 | 8.58 | 8.58 | 1.90% | 67,612,473 |
| Aug 19, 2025 | 8.56 | 8.60 | 8.41 | 8.42 | 8.42 | -1.86% | 71,777,039 |
| Aug 18, 2025 | 8.58 | 8.67 | 8.51 | 8.58 | 8.58 | -0.12% | 98,508,464 |
| Aug 15, 2025 | 8.46 | 8.62 | 8.34 | 8.59 | 8.59 | 1.06% | 126,868,365 |
| Aug 14, 2025 | 8.26 | 8.58 | 8.25 | 8.50 | 8.50 | 2.78% | 184,019,349 |
| Aug 13, 2025 | 8.29 | 8.35 | 8.24 | 8.27 | 8.27 | -0.24% | 76,280,943 |
| Aug 12, 2025 | 8.17 | 8.30 | 8.15 | 8.29 | 8.29 | 1.47% | 64,172,532 |
| Aug 11, 2025 | 8.27 | 8.32 | 8.16 | 8.17 | 8.17 | -1.09% | 76,467,429 |
| Aug 8, 2025 | 8.30 | 8.33 | 8.23 | 8.26 | 8.26 | -1.31% | 48,879,500 |
| Aug 7, 2025 | 8.44 | 8.48 | 8.30 | 8.37 | 8.25 | -0.83% | 58,366,450 |
| Aug 6, 2025 | 8.40 | 8.50 | 8.38 | 8.44 | 8.32 | 0.48% | 59,200,323 |
| Aug 5, 2025 | 8.20 | 8.40 | 8.18 | 8.40 | 8.28 | 2.56% | 85,032,844 |
| Aug 4, 2025 | 8.14 | 8.21 | 8.12 | 8.19 | 8.08 | 0.37% | 44,914,919 |
| Aug 1, 2025 | 8.16 | 8.27 | 8.15 | 8.16 | 8.05 | -0.24% | 75,090,850 |
| Jul 31, 2025 | 8.54 | 8.54 | 8.13 | 8.18 | 8.07 | -4.55% | 158,477,328 |
| Jul 30, 2025 | 8.52 | 8.62 | 8.47 | 8.57 | 8.45 | 0.12% | 103,220,332 |
| Jul 29, 2025 | 8.61 | 8.65 | 8.49 | 8.56 | 8.44 | -1.15% | 85,188,968 |
| Jul 28, 2025 | 8.47 | 8.78 | 8.46 | 8.66 | 8.54 | 2.24% | 152,750,590 |
| Jul 25, 2025 | 8.45 | 8.50 | 8.40 | 8.47 | 8.35 | 0.47% | 93,313,464 |
| Jul 24, 2025 | 8.38 | 8.48 | 8.36 | 8.43 | 8.31 | 0.24% | 97,145,423 |
| Jul 23, 2025 | 8.38 | 8.54 | 8.36 | 8.41 | 8.29 | 0.36% | 139,453,012 |
| Jul 22, 2025 | 8.41 | 8.51 | 8.28 | 8.38 | 8.26 | -0.48% | 92,984,056 |
| Jul 21, 2025 | 8.37 | 8.44 | 8.33 | 8.42 | 8.30 | 0.36% | 65,945,730 |