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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.44	42.89	42.89	43.53	42.8	22.68M
February 12, 2026	44.5	43.59	43.59	44.5	43.51	23.86M
February 11, 2026	44.95	44.32	44.32	45.14	44	28.16M
February 10, 2026	45.05	44.95	44.95	45.3	44.5	19.78M
February 09, 2026	45.35	45.22	45.22	45.8	44.66	27.92M
February 06, 2026	44.53	44.81	44.81	45.26	44.1	27.97M
February 05, 2026	44.85	44.75	44.75	45.23	43.81	26.49M
February 04, 2026	43.98	44.73	44.73	45.15	43.78	28.73M
February 03, 2026	44.78	43.98	43.98	44.93	43.39	41.46M
February 02, 2026	45.55	44.36	44.36	46.18	44.2	37.33M
January 30, 2026	46.18	45.55	45.55	46.43	45.26	40.81M
January 29, 2026	44.2	46.18	46.18	46.81	43.82	81.02M
January 28, 2026	44	44.18	44.18	45	43.63	53.51M
January 27, 2026	43.2	44.2	44.2	45.26	43.2	57.61M
January 26, 2026	41.99	43.34	43.34	44.34	41.96	68.04M
January 23, 2026	43.42	41.99	41.99	43.42	41.6	58.81M
January 22, 2026	43.95	43.1	43.1	44.18	42.9	44.44M
January 21, 2026	44.31	43.9	43.9	44.62	43.72	37.81M
January 20, 2026	44.09	44.25	44.25	44.98	43.46	31.28M
January 19, 2026	44.08	44.09	44.09	44.56	43.44	34.19M
January 16, 2026	45.22	44.19	44.19	46	43.82	46.73M
January 15, 2026	45	44.92	44.92	46.4	44.72	33.16M
January 14, 2026	45.7	45.29	45.29	46.2	44.7	44.96M
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

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