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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	35.2	37.61	37.61	38.12	35.12	90.36M
December 04, 2025	35.15	35.2	35.2	35.33	34.82	13.89M
December 03, 2025	35.6	35	35	35.75	34.94	18.6M
December 02, 2025	35.12	35.61	35.61	35.93	35	31.72M
December 01, 2025	34.7	35.17	35.17	35.28	34.55	31.68M
November 28, 2025	35.04	34.75	34.75	35.2	34.7	25.41M
November 27, 2025	34.61	35.05	35.05	35.44	34.4	28.46M
November 26, 2025	35.1	34.61	34.61	35.2	34.55	22.22M
November 25, 2025	34.49	34.95	34.95	35.23	34.45	26.15M
November 24, 2025	34.79	34.3	34.3	34.82	34.2	27.83M
November 21, 2025	35.39	34.63	34.63	35.57	34.6	29.43M
November 20, 2025	36	35.54	35.54	36.16	35.42	25.63M
November 19, 2025	34.88	35.83	35.83	36.08	34.88	50.96M
November 18, 2025	35.42	34.86	34.86	35.57	34.63	42.22M
November 17, 2025	36.2	35.47	35.47	36.26	35.3	33.26M
November 14, 2025	36.8	36.29	36.29	37.19	36.27	33.99M
November 13, 2025	36.41	37.05	37.05	37.17	36.36	39.52M
November 12, 2025	35.69	36.5	36.5	36.79	35.59	48.54M
November 11, 2025	36.05	35.59	35.59	36.15	35.46	26.74M
November 10, 2025	35.6	36.05	36.05	36.27	35.39	35.24M
November 07, 2025	35.33	35.61	35.61	36.17	35.31	35.97M
November 06, 2025	35.08	35.49	35.49	35.67	34.89	47.63M
November 05, 2025	35.2	35.02	35.02	35.3	34.96	26.97M
November 04, 2025	35.03	35.43	35.43	35.54	35.03	31.8M
November 03, 2025	35.5	35.13	35.13	35.75	35.05	39.02M
October 31, 2025	36.9	35.5	35.5	36.9	35.43	86.16M
October 30, 2025	37.54	37.75	37.75	38.3	37.5	52.96M
October 29, 2025	37.46	37.6	37.6	37.83	37.27	59.07M
October 28, 2025	37.2	37.3	37.3	37.51	37.03	38.96M
October 27, 2025	37.3	37.13	37.13	37.71	36.92	43.39M
October 24, 2025	37.4	37.22	37.22	37.45	37.02	19.92M
October 23, 2025	37.2	37.34	37.34	37.54	36.74	21.85M
October 22, 2025	37.24	37.2	37.2	37.62	36.9	25.05M
October 21, 2025	36.91	37.33	37.33	38.14	36.91	52.07M
October 20, 2025	37.57	37.07	37.07	37.75	36.81	30.88M
October 17, 2025	37.61	36.75	36.75	38	36.65	40.89M
October 16, 2025	36.78	37.7	37.7	37.96	36.7	63.14M
October 15, 2025	35.99	36.9	36.9	36.99	35.85	62.01M
October 14, 2025	35.41	36	36	36.34	35.41	78.83M
October 13, 2025	34.5	34.92	34.92	35	34.25	43.82M
October 10, 2025	34.7	35.06	35.06	35.7	34.65	49.73M
October 09, 2025	34.93	34.88	34.88	35.14	34.26	54.51M
September 30, 2025	35.4	35.12	35.12	36.1	34.86	72.73M
September 29, 2025	35	35.58	35.58	37	34.86	95.21M
September 26, 2025	34.68	35.2	35.2	35.37	34.45	38.14M
September 25, 2025	34.9	34.77	34.77	35.04	34.51	23.93M
September 24, 2025	34.66	34.93	34.93	35.12	34.39	32.78M
September 23, 2025	34.78	34.79	34.79	35.3	34.49	36.68M
September 22, 2025	34.94	34.85	34.85	35.3	34.6	28.44M
September 19, 2025	35.05	34.89	34.89	35.21	34.7	35.23M
September 18, 2025	35.95	35.03	35.03	35.96	34.75	64.21M
September 17, 2025	36.3	35.9	35.9	36.78	35.88	52.71M
September 16, 2025	36.99	36.26	36.26	37.1	36.16	40.84M
September 15, 2025	37.3	37	37	37.47	36.73	33.63M
September 12, 2025	38.14	37.32	37.32	38.3	37.3	36.25M
September 11, 2025	37.48	38.14	38.14	38.14	37.26	32.38M
September 10, 2025	37.39	37.44	37.44	37.79	37.21	20.36M
September 09, 2025	37.56	37.45	37.45	38.2	37.2	40.64M
September 08, 2025	37.93	37.55	37.55	38.29	37.39	37.71M
September 05, 2025	37.92	38.04	38.04	38.14	37.5	30.6M

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