China Life Insurance Company Limited (FRA:CHL)
Germany · Delayed Price · Currency is EUR 3.010
-0.090 (-2.90%)
At close: Jun 3, 2026
FRA:CHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | - | -2.90% | - |
| Jun 2, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -0.32% | 900 |
| Jun 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | 1,500 |
| May 29, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | 2.36% | 1,500 |
| May 28, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -2.31% | - |
| May 27, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| May 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| May 25, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.21% | - |
| May 22, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | 0.51% | - |
| May 21, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -1.92% | - |
| May 20, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 1.65% | - |
| May 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.88% | - |
| May 18, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.54% | - |
| May 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.70% | - |
| May 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.58% | - |
| May 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.24% | - |
| May 12, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 0.52% | 1,500 |
| May 11, 2026 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | - | 40 |
| May 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.03% | - |
| May 7, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 4.72% | 350 |
| May 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.32% | - |
| May 5, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.89% | - |
| May 4, 2026 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | 1,000 |
| Apr 30, 2026 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 6.12% | 7 |
| Apr 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.72% | - |
| Apr 28, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.77% | 14,075 |
| Apr 27, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.03% | - |
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Apr 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 2,000 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.02% | - |
| Apr 21, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.01% | - |
| Apr 20, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | -0.44% | - |
| Apr 17, 2026 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | -0.88% | - |
| Apr 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.35% | - |
| Apr 15, 2026 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | 0.34% | 2,890 |
| Apr 14, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 1.37% | 40,000 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.59% | - |
| Apr 9, 2026 | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 0.64% | - |
| Apr 8, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 3.20% | - |
| Apr 7, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.42% | - |
| Apr 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.41% | - |
| Apr 1, 2026 | 2.76 | 2.83 | 2.76 | 2.76 | 2.76 | 2.60% | 600 |
| Mar 31, 2026 | 2.66 | 2.72 | 2.66 | 2.69 | 2.69 | 1.13% | 410 |
| Mar 30, 2026 | 2.70 | 2.73 | 2.66 | 2.66 | 2.66 | -5.17% | 6,375 |
| Mar 27, 2026 | 2.74 | 2.81 | 2.74 | 2.81 | 2.81 | 3.12% | 100 |
| Mar 26, 2026 | 2.72 | 2.78 | 2.72 | 2.72 | 2.72 | -7.67% | 1,000 |
| Mar 25, 2026 | 2.95 | 3.09 | 2.95 | 2.95 | 2.95 | 1.59% | 10 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Mar 23, 2026 | 2.88 | 2.91 | 2.84 | 2.86 | 2.86 | -6.54% | 9,600 |