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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.36	47.39	47.39	48.4	47.31	11.42M
February 12, 2026	48.78	48.18	48.18	48.9	48.1	10.1M
February 11, 2026	49.18	48.77	48.77	49.66	48.4	10.92M
February 10, 2026	48.8	49.17	49.17	49.38	48.28	13.63M
February 09, 2026	48.12	48.97	48.97	49.1	47.55	14.59M
February 06, 2026	47.83	47.47	47.47	48	47.22	12.97M
February 05, 2026	48.87	47.83	47.83	49.29	47.2	16.67M
February 04, 2026	48.24	48.7	48.7	48.97	48.06	14.79M
February 03, 2026	48.56	48.31	48.31	48.99	47.52	20.04M
February 02, 2026	48.96	48.34	48.34	50.07	48.01	28.82M
January 30, 2026	49.41	49.72	49.72	50.7	49	21.57M
January 29, 2026	48.36	49.62	49.62	49.9	47.85	31.76M
January 28, 2026	48.42	48.34	48.34	49.2	47.74	26.45M
January 27, 2026	47	48.5	48.5	49.4	46.84	36.03M
January 26, 2026	45.74	46.93	46.93	47.7	45.5	36.6M
January 23, 2026	46.66	45.73	45.73	46.9	45.06	43.54M
January 22, 2026	48.2	46.9	46.9	48.74	46.81	16.63M
January 21, 2026	48.29	47.92	47.92	48.75	47.71	18.57M
January 20, 2026	47.5	48.29	48.29	48.88	47.17	22.1M
January 19, 2026	47.5	47.52	47.52	47.85	46.98	15.32M
January 16, 2026	49.08	47.52	47.52	49.22	47.12	23.61M
January 15, 2026	49.11	48.83	48.83	50.04	48.6	17.49M
January 14, 2026	50.76	49.58	49.58	50.76	49.4	22.02M
January 13, 2026	49.4	51.03	51.03	51.92	49.25	21.6M
January 12, 2026	48.73	49.44	49.44	49.98	48.22	21.09M
January 09, 2026	48.99	48.81	48.81	49.5	48.23	14.83M
January 08, 2026	50	49	49	50	48.25	17.05M
January 07, 2026	49.52	50.17	50.17	50.88	49.14	19M
January 06, 2026	48.27	49.67	49.67	50.2	48.27	26.64M
January 05, 2026	46	48.27	48.27	48.42	45.91	28.86M
December 31, 2025	45.6	45.5	45.5	45.79	45.24	9.84M
December 30, 2025	46	45.57	45.57	46	45	16.26M
December 29, 2025	46.4	46.12	46.12	47.22	46.01	12.56M
December 26, 2025	46.85	46.68	46.68	47.51	46.43	13.68M
December 25, 2025	46.2	46.94	46.94	47.65	46.13	15.11M
December 24, 2025	46.32	46.28	46.28	46.6	46.04	12.99M
December 23, 2025	46.37	46.53	46.53	47.38	46.2	15.57M
December 22, 2025	46.66	46.36	46.36	46.77	45.82	13.67M
December 19, 2025	46.6	46.5	46.5	47.15	46.05	14.86M
December 18, 2025	46.81	46.87	46.87	47	46.2	14.85M
December 17, 2025	45.2	46.85	46.85	47.44	45.05	23.92M
December 16, 2025	45.86	45.19	45.19	46.27	45.02	14.66M
December 15, 2025	44.9	46	46	46.63	44.8	21M
December 12, 2025	44.56	45.3	45.3	45.35	44.13	16.35M
December 11, 2025	44.7	44.99	44.99	45.27	44.25	12.39M
December 10, 2025	44.55	44.7	44.7	44.88	44.09	9.63M
December 09, 2025	45.45	44.62	44.62	45.51	44.5	11.07M
December 08, 2025	45.67	45.51	45.51	46.06	45.2	16.56M
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

China Life Insurance Company Limited (601628.SS) SHH