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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39.62	40.5	40.5	40.93	39.07	33.83M
September 03, 2025	41	39.88	39.88	41.19	39.55	21.87M
September 02, 2025	40.95	40.93	40.93	41.23	40.54	17.14M
September 01, 2025	42.17	40.97	40.97	42.46	40.85	27.89M
August 29, 2025	41.56	42.08	42.08	43.47	41.52	33.85M
August 28, 2025	41	41.47	41.47	41.48	40.39	26.3M
August 27, 2025	42.96	41.66	41.66	42.99	41.65	25.08M
August 26, 2025	42.76	42.71	42.71	43.16	42.58	15.56M
August 25, 2025	43	42.86	42.86	43.16	42.43	21.48M
August 22, 2025	42.06	42.9	42.9	42.9	41.85	19.87M
August 21, 2025	42.23	42.07	42.07	42.6	41.92	15.1M
August 20, 2025	41.73	42.2	42.2	42.27	41.28	12.41M
August 19, 2025	42.87	41.87	41.87	43.13	41.7	16.71M
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

China Life Insurance Company Limited (601628.SS) SHH