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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.6	45.91	45.91	47.26	45.3	39.21M
January 12, 2026	46.97	45.38	45.38	47.03	45.06	49.47M
January 09, 2026	47.2	46.5	46.5	47.49	45.87	45.53M
January 08, 2026	47.15	46.95	46.95	47.65	46.18	58.81M
January 07, 2026	47.16	47.89	47.89	48.39	46.95	47.79M
January 06, 2026	45.6	47.35	47.35	47.88	44.9	60.08M
January 05, 2026	42.4	45.06	45.06	45.35	42.17	66.26M
December 31, 2025	41.9	41.91	41.91	42.68	41.46	29.3M
December 30, 2025	42.33	41.91	41.91	42.64	41.36	31.14M
December 29, 2025	42.05	42.28	42.28	43.2	41.93	30.83M
December 26, 2025	42.51	42.33	42.33	43.09	42.13	23.83M
December 25, 2025	41.5	42.64	42.64	43	41.41	33.95M
December 24, 2025	41.6	41.5	41.5	41.77	41.21	20.35M
December 23, 2025	41.4	41.77	41.77	42.49	41.25	32.69M
December 22, 2025	41.02	41.4	41.4	41.59	40.62	29.55M
December 19, 2025	40.95	41.04	41.04	41.59	40.77	25.65M
December 18, 2025	40.65	41.08	41.08	41.44	40.61	35.67M
December 17, 2025	39.58	40.79	40.79	41.35	39.3	60.74M
December 16, 2025	39.49	39.15	39.15	40	39.06	36.27M
December 15, 2025	37.95	39.58	39.58	40.24	37.86	54.72M
December 12, 2025	37.7	38.24	38.24	38.36	37.33	38.52M
December 11, 2025	37.85	37.47	37.47	38.1	37.35	24.48M
December 10, 2025	37.9	37.91	37.91	38.03	37.32	25.78M
December 09, 2025	38.07	37.5	37.5	38.5	37.45	34.29M
December 08, 2025	37.5	38.24	38.24	38.6	37.4	63.92M
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

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