China Life Insurance Company Limited - 601628.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	43.36	45.4	45.4	45.66	43.23	20.57M
December 04, 2025	43.06	43.4	43.4	43.4	42.87	7.76M
December 03, 2025	43.66	43.06	43.06	43.94	43	10.84M
December 02, 2025	43.98	43.88	43.88	44.73	43.65	10.54M
December 01, 2025	43.54	43.69	43.69	44.02	43.1	10.51M
November 28, 2025	43.93	43.52	43.52	44	43.26	7.93M
November 27, 2025	43.37	43.95	43.95	44.57	43.03	10.81M
November 26, 2025	44	43.5	43.5	44.45	43.11	11.16M
November 25, 2025	43.06	43.98	43.98	44.55	43.06	11.58M
November 24, 2025	43.54	43.12	43.12	44.1	42.99	12.6M
November 21, 2025	44.42	43.48	43.48	44.66	43.46	13.7M
November 20, 2025	44.22	44.4	44.4	44.96	44.03	13.23M
November 19, 2025	43.14	44.3	44.3	44.68	43.01	16.7M
November 18, 2025	43.25	43.02	43.02	43.57	42.78	9.65M
November 17, 2025	44.15	43.42	43.42	44.27	42.99	10.99M
November 14, 2025	44.66	44.14	44.14	45.3	44.14	10.48M
November 13, 2025	44.3	44.77	44.77	45.07	44.17	15.2M
November 12, 2025	43.99	44.6	44.6	44.8	43.6	17.26M
November 11, 2025	44.38	43.73	43.73	44.38	43.21	12.86M
November 10, 2025	43.61	44.45	44.45	44.45	43.16	13.53M
November 07, 2025	43.7	43.6	43.6	43.97	43.35	10.18M
November 06, 2025	43.4	43.86	43.86	43.92	43.12	14.71M
November 05, 2025	43.11	43.06	43.06	43.39	42.6	10.76M
November 04, 2025	43.23	43.43	43.43	43.8	43	13.92M
November 03, 2025	43.99	43.08	43.08	44.15	42.8	22.8M
October 31, 2025	44.7	43.97	43.97	44.95	43.9	21.87M
October 30, 2025	45.22	44.38	44.38	45.73	44.08	20.6M
October 29, 2025	44.99	45.22	45.22	45.58	44.75	17.57M
October 28, 2025	45.06	45.1	45.1	45.39	44.55	14.12M
October 27, 2025	44.3	45.06	45.06	45.42	43.6	27.58M
October 24, 2025	44.2	44.38	44.38	44.55	43.83	19.19M
October 23, 2025	43.87	44.47	44.47	45	43.68	24.64M
October 22, 2025	43.57	43.93	43.93	44.25	43.37	23.26M
October 21, 2025	42.47	43.99	43.99	44.24	42.13	48.49M
October 20, 2025	43.2	42.5	42.5	43.35	42.09	51.49M
October 17, 2025	42.52	40.81	40.81	42.75	40.68	34.29M
October 16, 2025	41.26	42.8	42.56	42.91	41.26	59.75M
October 15, 2025	39.96	40.7	40.47	40.78	39.78	19.35M
October 14, 2025	39.35	39.98	39.76	40.26	39.35	22.55M
October 13, 2025	39.07	39.17	38.95	39.47	38.83	13.02M
October 10, 2025	39.32	39.66	39.44	40.3	39.3	13.02M
October 09, 2025	39.68	39.62	39.4	39.68	38.72	13.21M
September 30, 2025	39.69	39.64	39.64	39.88	39.11	18.88M
September 29, 2025	38.48	39.7	39.7	40.2	38.27	36.69M
September 26, 2025	37.8	38.48	38.48	38.66	37.75	14.79M
September 25, 2025	37.99	38	38	38.17	37.7	9.02M
September 24, 2025	37.92	38.01	38.01	38.21	37.65	10.73M
September 23, 2025	37.8	37.95	37.95	38.14	37.5	11.3M
September 22, 2025	38.2	37.87	37.87	38.4	37.65	11.78M
September 19, 2025	38.62	38.26	38.26	38.66	38.04	11.34M
September 18, 2025	39.08	38.7	38.7	39.15	38.37	18.77M
September 17, 2025	38.76	39.24	39.24	39.27	38.7	14.44M
September 16, 2025	38.88	38.77	38.77	39.02	38.55	15.52M
September 15, 2025	39.11	38.89	38.89	39.27	38.88	15.23M
September 12, 2025	39.75	39.22	39.22	39.8	39.16	17.83M
September 11, 2025	39.5	39.66	39.66	39.67	39.12	22.28M
September 10, 2025	39.6	39.46	39.46	39.73	39.42	12.15M
September 09, 2025	39.56	39.71	39.71	39.88	39.42	11.93M
September 08, 2025	39.91	39.68	39.68	40.09	39.55	12.75M
September 05, 2025	40.05	40.03	40.03	40.21	39.69	18.09M

China Life Insurance Company Limited (601628.SS) SHH