The People's Insurance Company (Group) of China Limited (601319.SS) SHH
7.33
-0.1(-1.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.33
-0.1(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 7.38 | 7.43 | 7.43 | 7.52 | 7.35 | 86.45M |
| May 11, 2026 | 7.3 | 7.38 | 7.38 | 7.4 | 7.25 | 82.74M |
| May 08, 2026 | 7.24 | 7.32 | 7.32 | 7.33 | 7.22 | 71.72M |
| May 07, 2026 | 7.18 | 7.26 | 7.26 | 7.32 | 7.17 | 88.67M |
| May 06, 2026 | 7.17 | 7.15 | 7.15 | 7.21 | 7.12 | 73.8M |
| April 30, 2026 | 7.14 | 7.18 | 7.18 | 7.32 | 7.11 | 73.29M |
| April 29, 2026 | 7.07 | 7.2 | 7.2 | 7.21 | 7.06 | 66.38M |
| April 28, 2026 | 7.15 | 7.1 | 7.1 | 7.21 | 7.06 | 55.04M |
| April 27, 2026 | 7.2 | 7.15 | 7.15 | 7.24 | 7.14 | 42.58M |
| April 24, 2026 | 7.25 | 7.23 | 7.23 | 7.26 | 7.14 | 44.22M |
| April 23, 2026 | 7.33 | 7.27 | 7.27 | 7.36 | 7.26 | 47.45M |
| April 22, 2026 | 7.3 | 7.32 | 7.32 | 7.37 | 7.27 | 45.97M |
| April 21, 2026 | 7.33 | 7.33 | 7.33 | 7.4 | 7.3 | 50.27M |
| April 20, 2026 | 7.37 | 7.35 | 7.35 | 7.39 | 7.3 | 50.58M |
| April 17, 2026 | 7.48 | 7.38 | 7.38 | 7.48 | 7.36 | 53.33M |
| April 16, 2026 | 7.47 | 7.49 | 7.49 | 7.52 | 7.44 | 52.43M |
| April 15, 2026 | 7.52 | 7.48 | 7.48 | 7.56 | 7.46 | 44.73M |
| April 14, 2026 | 7.47 | 7.49 | 7.49 | 7.5 | 7.41 | 43.18M |
| April 13, 2026 | 7.4 | 7.41 | 7.41 | 7.42 | 7.35 | 38.6M |
| April 10, 2026 | 7.42 | 7.46 | 7.46 | 7.6 | 7.42 | 63.72M |
| April 09, 2026 | 7.5 | 7.4 | 7.4 | 7.52 | 7.37 | 53.01M |
| April 08, 2026 | 7.35 | 7.57 | 7.57 | 7.58 | 7.35 | 98.83M |
| April 07, 2026 | 7.35 | 7.24 | 7.24 | 7.36 | 7.21 | 51.52M |
| April 03, 2026 | 7.43 | 7.35 | 7.35 | 7.46 | 7.33 | 38.12M |
| April 02, 2026 | 7.45 | 7.43 | 7.43 | 7.46 | 7.38 | 51.58M |
| April 01, 2026 | 7.36 | 7.49 | 7.49 | 7.51 | 7.35 | 97.54M |
| March 31, 2026 | 7.34 | 7.27 | 7.27 | 7.47 | 7.27 | 80.46M |
| March 30, 2026 | 7.32 | 7.35 | 7.35 | 7.39 | 7.3 | 86.27M |
| March 27, 2026 | 7.65 | 7.47 | 7.47 | 7.65 | 7.28 | 169.19M |
| March 26, 2026 | 8.03 | 7.76 | 7.76 | 8.06 | 7.71 | 85.24M |
| March 25, 2026 | 7.94 | 8.05 | 8.05 | 8.08 | 7.94 | 46.67M |
| March 24, 2026 | 7.98 | 7.94 | 7.94 | 8.03 | 7.85 | 68.23M |
| March 23, 2026 | 8.12 | 7.88 | 7.88 | 8.14 | 7.82 | 86.65M |
| March 20, 2026 | 8.38 | 8.25 | 8.25 | 8.42 | 8.25 | 61.37M |
| March 19, 2026 | 8.51 | 8.39 | 8.39 | 8.56 | 8.38 | 52.5M |
| March 18, 2026 | 8.59 | 8.57 | 8.57 | 8.62 | 8.5 | 47.92M |
| March 17, 2026 | 8.44 | 8.57 | 8.57 | 8.7 | 8.44 | 72.86M |
| March 16, 2026 | 8.45 | 8.45 | 8.45 | 8.49 | 8.36 | 49.31M |
| March 13, 2026 | 8.53 | 8.46 | 8.46 | 8.57 | 8.44 | 48.14M |
| March 12, 2026 | 8.56 | 8.56 | 8.56 | 8.61 | 8.51 | 36.66M |
| March 11, 2026 | 8.53 | 8.56 | 8.56 | 8.59 | 8.48 | 35.38M |
| March 10, 2026 | 8.49 | 8.51 | 8.53 | 8.56 | 8.46 | 20.37M |
| March 09, 2026 | 8.5 | 8.44 | 8.44 | 8.56 | 8.39 | 57.69M |
| March 06, 2026 | 8.4 | 8.59 | 8.59 | 8.6 | 8.38 | 57.61M |
| March 05, 2026 | 8.47 | 8.43 | 8.43 | 8.54 | 8.4 | 56.88M |
| March 04, 2026 | 8.58 | 8.37 | 8.42 | 8.6 | 8.3 | 87.77M |
| March 03, 2026 | 8.53 | 8.65 | 8.65 | 8.73 | 8.51 | 97.99M |
| March 02, 2026 | 8.5 | 8.56 | 8.56 | 8.6 | 8.41 | 78.67M |
| February 27, 2026 | 8.59 | 8.57 | 8.57 | 8.62 | 8.5 | 65.23M |
| February 26, 2026 | 8.77 | 8.59 | 8.59 | 8.79 | 8.56 | 90.53M |
| February 25, 2026 | 8.8 | 8.78 | 8.78 | 8.86 | 8.75 | 50.25M |
| February 24, 2026 | 8.92 | 8.77 | 8.77 | 8.95 | 8.72 | 84.05M |
| February 13, 2026 | 8.98 | 8.88 | 8.88 | 9.02 | 8.87 | 62.37M |
| February 12, 2026 | 9.12 | 8.97 | 8.97 | 9.18 | 8.96 | 65.72M |
| February 11, 2026 | 9.16 | 9.12 | 9.12 | 9.23 | 9.09 | 39.6M |
| February 10, 2026 | 9.19 | 9.17 | 9.17 | 9.2 | 9.12 | 38.1M |
| February 09, 2026 | 9.05 | 9.2 | 9.2 | 9.26 | 9.01 | 87.14M |
| February 06, 2026 | 9 | 9.01 | 9.01 | 9.07 | 8.95 | 43.2M |
| February 05, 2026 | 9.08 | 9.06 | 9.06 | 9.15 | 8.93 | 57.06M |
| February 04, 2026 | 8.96 | 9.09 | 9.09 | 9.13 | 8.95 | 70.47M |