China Life Insurance Company Limited (FRA:CHL)
Germany · Delayed Price · Currency is EUR 3.620
+0.010 (0.28%)
At close: Feb 20, 2026
FRA:CHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 0.28% | 903 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Feb 18, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 4,000 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 250 |
| Feb 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Feb 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.32% | - |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.36% | - |
| Feb 11, 2026 | 3.64 | 3.74 | 3.59 | 3.59 | 3.59 | -3.96% | 300 |
| Feb 10, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 1.60% | 1,000 |
| Feb 9, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | 1.32% | - |
| Feb 6, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 1.82% | - |
| Feb 5, 2026 | 3.68 | 3.74 | 3.57 | 3.57 | 3.57 | -4.85% | 18,813 |
| Feb 4, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | 1.35% | - |
| Feb 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Feb 2, 2026 | 3.56 | 3.63 | 3.56 | 3.56 | 3.56 | -3.86% | 700 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -1.88% | - |
| Jan 29, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | 2.00% | 959 |
| Jan 28, 2026 | 3.70 | 3.78 | 3.70 | 3.70 | 3.70 | 1.93% | 10 |
| Jan 27, 2026 | 3.63 | 3.69 | 3.63 | 3.63 | 3.63 | 5.52% | 5,500 |
| Jan 26, 2026 | 3.44 | 3.49 | 3.44 | 3.44 | 3.44 | 1.78% | 2,601 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.03% | 555 |
| Jan 22, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -3.87% | 1,050 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | -0.88% | - |
| Jan 20, 2026 | 3.60 | 3.67 | 3.60 | 3.62 | 3.62 | 3.46% | 5,655 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.07% | 10,627 |
| Jan 16, 2026 | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | 2.49% | 8,540 |
| Jan 15, 2026 | 3.45 | 3.52 | 3.45 | 3.45 | 3.45 | -3.84% | 1,000 |
| Jan 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.53% | 200 |
| Jan 13, 2026 | 3.57 | 3.63 | 3.57 | 3.57 | 3.57 | 3.12% | 5,195 |
| Jan 12, 2026 | 3.42 | 3.52 | 3.42 | 3.46 | 3.46 | 1.85% | 1,190 |
| Jan 9, 2026 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | 0.35% | 6,699 |
| Jan 8, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | -1.51% | - |
| Jan 7, 2026 | 3.44 | 3.51 | 3.44 | 3.44 | 3.44 | 1.53% | 4,837 |
| Jan 6, 2026 | 3.36 | 3.43 | 3.36 | 3.39 | 3.39 | 2.05% | 5,767 |
| Jan 5, 2026 | 3.20 | 3.34 | 3.20 | 3.32 | 3.32 | 4.96% | 24,523 |
| Jan 2, 2026 | 3.07 | 3.20 | 3.07 | 3.16 | 3.16 | 3.33% | 3,100 |
| Dec 30, 2025 | 2.99 | 3.06 | 2.99 | 3.06 | 3.06 | 1.02% | - |
| Dec 29, 2025 | 3.01 | 3.16 | 3.01 | 3.03 | 3.03 | -0.43% | 6,122 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.04 | 3.04 | 3.04 | -0.78% | 8,114 |
| Dec 22, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -1.00% | - |
| Dec 19, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.81% | - |
| Dec 18, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.75% | - |
| Dec 17, 2025 | 3.08 | 3.20 | 3.05 | 3.05 | 3.05 | 3.35% | 2,000 |
| Dec 16, 2025 | 3.12 | 3.12 | 2.95 | 2.95 | 2.95 | -4.19% | 2,025 |
| Dec 15, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 0.98% | 100 |
| Dec 12, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 4.13% | - |
| Dec 11, 2025 | 2.91 | 2.93 | 2.91 | 2.93 | 2.93 | -0.71% | 500 |
| Dec 10, 2025 | 2.93 | 3.00 | 2.93 | 2.95 | 2.95 | -0.34% | 3,738 |
| Dec 9, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -3.90% | - |
| Dec 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 1,092 |