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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.32	42.92	42.92	43.2	42.07	25.63M
August 15, 2025	40.6	42.32	42.32	42.43	40.04	39.09M
August 14, 2025	40.42	40.83	40.83	41.6	40.41	34.9M
August 13, 2025	40.78	40.41	40.41	41.09	40.26	21.86M
August 12, 2025	40.4	40.68	40.68	40.85	40.38	11.91M
August 11, 2025	40.67	40.48	40.48	40.97	40.36	16.2M
August 08, 2025	41.16	40.77	40.77	41.19	40.66	8.26M
August 07, 2025	41.38	41.13	41.13	41.61	40.83	9.61M
August 06, 2025	41.25	41.52	41.52	41.69	41.06	8.3M
August 05, 2025	40.75	41.25	41.25	41.35	40.65	8.61M
August 04, 2025	40.3	40.74	40.74	40.83	40.3	7.73M
August 01, 2025	40.76	40.74	40.74	41.32	40.63	10.7M
July 31, 2025	42	40.92	40.92	42.15	40.7	18.19M
July 30, 2025	41.99	42.24	42.24	42.6	41.82	14.52M
July 29, 2025	42.4	42	42	42.81	41.77	17M
July 28, 2025	41.94	42.7	42.7	43.27	41.75	23.49M
July 25, 2025	41.4	41.5	41.5	41.88	40.96	15.06M
July 24, 2025	40.77	41.47	41.47	41.71	40.7	20.46M
July 23, 2025	40.42	41.05	41.05	41.58	40.32	27.05M
July 22, 2025	40.16	40.31	40.31	40.43	39.76	25.21M
July 21, 2025	40.22	40.22	40.22	40.34	39.85	11.74M
July 18, 2025	39.85	40.23	40.23	40.56	39.83	15.67M
July 17, 2025	39.72	39.85	39.85	40.01	39.51	10.36M
July 16, 2025	39.99	39.72	39.72	40.04	39.31	10.99M
July 15, 2025	39.99	39.92	39.92	40.39	39.6	11.64M
July 14, 2025	40.32	40	40	40.69	40	14.4M
July 11, 2025	40.05	40.3	40.3	41.44	39.99	34.58M
July 10, 2025	39.8	40	40	40.42	39.72	15.01M
July 09, 2025	41.1	40.14	39.69	41.25	40.14	14.45M
July 08, 2025	40.95	41.1	40.64	41.17	40.63	12.04M
July 07, 2025	41.19	41.11	40.65	41.45	40.87	7.89M
July 04, 2025	40.9	41.34	40.88	42.3	40.63	15.87M
July 03, 2025	41.04	41.09	40.63	41.19	40.73	7.74M
July 02, 2025	41.36	41.06	41.06	41.67	40.97	7.45M
July 01, 2025	41.24	41.31	41.31	41.8	40.85	11.05M
June 30, 2025	41.1	41.19	41.19	41.38	40.62	10.49M
June 27, 2025	42.29	41.16	41.16	42.64	41.08	14.29M
June 26, 2025	42.28	42.1	42.1	42.45	41.99	11.86M
June 25, 2025	41.45	42.43	42.43	42.54	41.16	21.36M
June 24, 2025	40.25	41.45	41.45	42.33	40.24	21.11M
June 23, 2025	40.05	40.13	40.13	40.34	39.55	9.04M
June 20, 2025	39.5	40.2	40.2	40.38	39.3	12.7M
June 19, 2025	39.81	39.5	39.5	40.05	39.34	8.81M
June 18, 2025	40.5	39.97	39.97	40.69	39.55	11.14M
June 17, 2025	40.65	40.7	40.7	40.86	40.33	8.96M
June 16, 2025	40.49	40.71	40.71	41.09	40.38	9.55M
June 13, 2025	40.96	40.5	40.5	41.5	40.38	9.63M
June 12, 2025	40.55	41	41	42.09	40.23	19.65M
June 11, 2025	39.47	40.68	40.68	40.98	39.47	17.04M
June 10, 2025	39.78	39.46	39.46	40.15	39.27	8.77M
June 09, 2025	40.13	39.78	39.78	40.38	39.54	8.26M
June 06, 2025	39.7	40.03	40.03	40.11	39.55	10.48M
June 05, 2025	38.98	39.76	39.76	39.92	38.75	15.38M
June 04, 2025	38.7	38.98	38.98	39.19	38.69	8.08M
June 03, 2025	38.18	38.79	38.79	39.1	38.06	9.93M
May 30, 2025	38.31	38.29	38.29	38.57	37.96	8.75M
May 29, 2025	38.52	38.5	38.5	38.71	38.32	6.94M
May 28, 2025	38.56	38.51	38.51	38.85	38.36	6.66M
May 27, 2025	38.5	38.55	38.55	39.16	38.42	7.15M
May 26, 2025	37.9	38.51	38.51	38.98	37.85	11.96M

China Life Insurance Company Limited (601628.SS) SHH