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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	38.6	37.92	37.92	38.6	37.4	51.42M
September 03, 2025	39.99	38.64	38.64	40.26	38.42	25.42M
September 02, 2025	39.63	39.83	39.83	39.99	39.18	30.55M
September 01, 2025	40.72	39.6	39.6	40.83	39.6	37.72M
August 29, 2025	40.65	40.31	40.31	42.23	40.28	51.11M
August 28, 2025	39.6	39.94	39.94	40	39.3	27.78M
August 27, 2025	40.98	39.74	39.74	41.13	39.61	34.49M
August 26, 2025	41.4	40.92	40.92	41.48	40.9	20.25M
August 25, 2025	41.01	41.57	41.57	41.71	40.53	33.12M
August 22, 2025	40.04	40.78	40.78	40.8	39.81	25.46M
August 21, 2025	40.2	39.9	39.9	40.47	39.84	21.08M
August 20, 2025	38.98	40.35	40.35	40.38	38.45	28.93M
August 19, 2025	39.93	39.07	39.07	40.3	38.98	24.17M
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

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