China Pacific Insurance (Group) Co., Ltd. - 601601.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.8	39.9	39.9	40.65	39.51	34.64M
August 15, 2025	39.4	39.7	39.7	40.45	38.44	50.53M
August 14, 2025	37.9	39.6	39.6	39.96	37.9	51.43M
August 13, 2025	37.6	37.76	37.76	38.4	37.6	40.49M
August 12, 2025	36.88	37.41	37.41	37.51	36.84	30.7M
August 11, 2025	37.1	36.88	36.88	37.4	36.81	22.5M
August 08, 2025	37.24	36.9	36.9	37.33	36.86	14.54M
August 07, 2025	37.39	37.22	37.22	38.07	37.06	20.48M
August 06, 2025	37.47	37.4	37.4	38.11	37.28	17.16M
August 05, 2025	37.19	37.55	37.55	37.67	37.09	21.43M
August 04, 2025	37.02	37.12	37.12	37.19	36.6	24.08M
August 01, 2025	37.35	37.1	37.1	37.84	37.04	24.09M
July 31, 2025	38.68	37.46	37.46	38.79	37.24	39.6M
July 30, 2025	38.38	38.85	38.85	39.18	38.28	42.33M
July 29, 2025	38.68	38.28	38.28	38.9	38.18	37.24M
July 28, 2025	37.52	38.99	38.99	39.45	37.51	50.11M
July 25, 2025	37.31	37.49	37.49	37.8	36.9	52.52M
July 24, 2025	37.04	37.39	37.39	37.88	36.96	45.92M
July 23, 2025	36.37	37.15	37.15	37.67	36.24	60.03M
July 22, 2025	36.63	36.19	36.19	37.16	35.65	48.82M
July 21, 2025	37.09	36.66	36.66	37.13	36.22	41.49M
July 18, 2025	36.97	37.09	37.09	37.85	36.6	45.88M
July 17, 2025	37.68	37.75	37.75	38.02	37.53	15.43M
July 16, 2025	37.95	37.78	37.78	38.19	37.24	22.95M
July 15, 2025	38.36	37.92	37.92	38.66	37.76	26.67M
July 14, 2025	38.42	38.3	38.3	38.75	38.11	25.24M
July 11, 2025	37.89	38.46	38.46	39.65	37.8	59.64M
July 10, 2025	37.1	37.62	37.62	38.26	37.01	41.11M
July 09, 2025	37.81	37.1	37.1	37.94	37.1	20.07M
July 08, 2025	37.74	37.83	37.83	38.06	37.48	21.48M
July 07, 2025	37	37.73	37.73	37.83	36.95	23.51M
July 04, 2025	37.03	37.14	37.14	37.87	36.53	26.38M
July 03, 2025	37.21	37.15	37.15	37.44	36.85	13.63M
July 02, 2025	37.36	37.12	37.12	37.66	37.1	15.37M
July 01, 2025	37.51	37.41	37.41	37.75	37.36	14.29M
June 30, 2025	36.81	37.51	37.51	37.63	36.8	29.08M
June 27, 2025	37.66	36.96	36.96	38.25	36.85	32.27M
June 26, 2025	38.04	37.64	37.64	38.04	37.4	27.65M
June 25, 2025	36.9	38.04	38.04	38.04	36.73	47.34M
June 24, 2025	36.1	36.72	36.72	37.29	35.89	38.82M
June 23, 2025	35.18	35.89	35.89	36.08	34.83	25.5M
June 20, 2025	34.98	35.38	35.38	35.66	34.76	22.53M
June 19, 2025	35.49	34.87	34.87	35.58	34.76	26.84M
June 18, 2025	36.19	35.49	35.49	36.21	35.01	29.85M
June 17, 2025	36.37	36.19	36.19	36.47	35.88	28.78M
June 16, 2025	35.95	36.49	36.49	36.56	35.75	31.86M
June 13, 2025	35.86	35.91	35.91	36.2	35.6	28.53M
June 12, 2025	35.45	36.06	36.06	36.43	35.15	36.21M
June 11, 2025	34.9	35.66	35.66	35.85	34.81	33.01M
June 10, 2025	35.21	34.88	34.88	35.78	34.81	23.76M
June 09, 2025	35.01	35.21	35.21	35.5	34.87	17.29M
June 06, 2025	35.22	34.98	34.98	35.51	34.72	19.44M
June 05, 2025	35.1	35.25	35.25	35.37	34.71	26.62M
June 04, 2025	34.5	35.09	35.09	35.43	34.37	32.32M
June 03, 2025	34.37	34.5	34.5	34.9	33.94	21.91M
May 30, 2025	34.6	34.43	34.43	35	34.28	25.79M
May 29, 2025	34.29	34.66	34.66	34.84	34.02	33.9M
May 28, 2025	33.83	34.2	34.2	34.8	33.78	33.34M
May 27, 2025	33.8	33.69	33.69	34.08	33.53	14.55M
May 26, 2025	33.66	33.77	33.77	34.38	33.28	24.23M

China Pacific Insurance (Group) Co., Ltd. (601601.SS) SHH