The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 8.59
-0.22 (-2.50%)
Nov 17, 2025, 2:14 PM CST
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.88 | 8.97 | 8.79 | 8.81 | 8.81 | -1.12% | 58,062,450 |
| Nov 13, 2025 | 8.82 | 9.02 | 8.79 | 8.91 | 8.91 | 1.02% | 79,963,471 |
| Nov 12, 2025 | 8.54 | 8.88 | 8.49 | 8.82 | 8.82 | 4.01% | 126,685,768 |
| Nov 11, 2025 | 8.60 | 8.62 | 8.45 | 8.48 | 8.48 | -1.74% | 44,053,698 |
| Nov 10, 2025 | 8.54 | 8.64 | 8.45 | 8.63 | 8.63 | 1.05% | 40,004,200 |
| Nov 7, 2025 | 8.59 | 8.66 | 8.53 | 8.54 | 8.54 | -1.04% | 45,200,100 |
| Nov 6, 2025 | 8.50 | 8.69 | 8.48 | 8.63 | 8.63 | 2.49% | 77,411,474 |
| Nov 5, 2025 | 8.47 | 8.48 | 8.35 | 8.42 | 8.42 | -0.59% | 44,651,749 |
| Nov 4, 2025 | 8.45 | 8.61 | 8.42 | 8.47 | 8.47 | - | 56,399,729 |
| Nov 3, 2025 | 8.46 | 8.53 | 8.39 | 8.47 | 8.47 | 0.36% | 63,776,808 |
| Oct 31, 2025 | 8.80 | 8.84 | 8.42 | 8.44 | 8.44 | -2.99% | 105,610,146 |
| Oct 30, 2025 | 8.83 | 8.96 | 8.70 | 8.70 | 8.70 | -1.47% | 72,948,810 |
| Oct 29, 2025 | 8.80 | 8.84 | 8.71 | 8.83 | 8.83 | 0.46% | 58,925,477 |
| Oct 28, 2025 | 8.88 | 8.93 | 8.75 | 8.79 | 8.79 | -1.01% | 58,819,056 |
| Oct 27, 2025 | 8.75 | 8.94 | 8.66 | 8.88 | 8.88 | 1.37% | 83,858,177 |
| Oct 24, 2025 | 8.74 | 8.80 | 8.64 | 8.76 | 8.76 | -0.23% | 58,079,195 |
| Oct 23, 2025 | 8.65 | 8.84 | 8.63 | 8.78 | 8.78 | 1.27% | 71,228,722 |
| Oct 22, 2025 | 8.60 | 8.70 | 8.59 | 8.67 | 8.67 | 0.23% | 63,344,355 |
| Oct 21, 2025 | 8.48 | 8.78 | 8.48 | 8.65 | 8.65 | 1.17% | 103,998,223 |
| Oct 20, 2025 | 8.67 | 8.68 | 8.43 | 8.55 | 8.55 | 0.59% | 106,163,443 |
| Oct 17, 2025 | 8.53 | 8.68 | 8.46 | 8.50 | 8.50 | -0.58% | 108,545,983 |
| Oct 16, 2025 | 8.20 | 8.61 | 8.18 | 8.55 | 8.55 | 4.01% | 181,060,896 |
| Oct 15, 2025 | 8.17 | 8.24 | 8.10 | 8.22 | 8.22 | 0.61% | 101,670,369 |
| Oct 14, 2025 | 7.99 | 8.21 | 7.98 | 8.17 | 8.17 | 4.34% | 200,177,369 |
| Oct 13, 2025 | 7.78 | 7.88 | 7.72 | 7.83 | 7.83 | -1.14% | 80,748,889 |
| Oct 10, 2025 | 7.83 | 8.05 | 7.81 | 7.92 | 7.92 | 0.64% | 90,422,814 |
| Oct 9, 2025 | 7.79 | 7.88 | 7.67 | 7.87 | 7.87 | 1.03% | 83,542,801 |
| Sep 30, 2025 | 7.83 | 7.87 | 7.72 | 7.79 | 7.79 | -0.76% | 77,570,256 |
| Sep 29, 2025 | 7.73 | 8.02 | 7.67 | 7.85 | 7.85 | 1.42% | 130,734,781 |
| Sep 26, 2025 | 7.68 | 7.77 | 7.62 | 7.74 | 7.74 | 0.65% | 64,166,259 |
| Sep 25, 2025 | 7.73 | 7.75 | 7.67 | 7.69 | 7.69 | -0.90% | 49,408,535 |
| Sep 24, 2025 | 7.77 | 7.84 | 7.70 | 7.76 | 7.76 | -0.26% | 71,437,860 |
| Sep 23, 2025 | 7.74 | 7.89 | 7.71 | 7.78 | 7.78 | 0.13% | 71,180,855 |
| Sep 22, 2025 | 7.76 | 7.81 | 7.70 | 7.77 | 7.77 | 0.39% | 48,222,678 |
| Sep 19, 2025 | 7.76 | 7.82 | 7.68 | 7.74 | 7.74 | -1.15% | 74,928,216 |
| Sep 18, 2025 | 8.11 | 8.11 | 7.75 | 7.83 | 7.83 | -3.33% | 125,245,761 |
| Sep 17, 2025 | 8.08 | 8.15 | 8.06 | 8.10 | 8.10 | 0.37% | 53,906,528 |
| Sep 16, 2025 | 8.14 | 8.17 | 8.04 | 8.07 | 8.07 | -0.98% | 73,381,838 |
| Sep 15, 2025 | 8.22 | 8.24 | 8.12 | 8.15 | 8.15 | -0.97% | 83,338,859 |
| Sep 12, 2025 | 8.35 | 8.39 | 8.22 | 8.23 | 8.23 | -1.44% | 73,645,024 |
| Sep 11, 2025 | 8.24 | 8.35 | 8.21 | 8.35 | 8.35 | 1.46% | 81,608,780 |
| Sep 10, 2025 | 8.26 | 8.30 | 8.20 | 8.23 | 8.23 | -0.60% | 59,176,203 |
| Sep 9, 2025 | 8.31 | 8.37 | 8.23 | 8.28 | 8.28 | -0.48% | 75,320,200 |
| Sep 8, 2025 | 8.35 | 8.43 | 8.27 | 8.32 | 8.32 | -0.83% | 78,972,928 |
| Sep 5, 2025 | 8.41 | 8.43 | 8.30 | 8.39 | 8.39 | -0.94% | 75,255,309 |
| Sep 4, 2025 | 8.48 | 8.52 | 8.27 | 8.47 | 8.47 | -0.12% | 92,512,704 |
| Sep 3, 2025 | 8.75 | 8.84 | 8.46 | 8.48 | 8.48 | -2.75% | 77,852,846 |
| Sep 2, 2025 | 8.75 | 8.81 | 8.67 | 8.72 | 8.72 | -0.34% | 69,396,033 |
| Sep 1, 2025 | 8.92 | 8.95 | 8.72 | 8.75 | 8.75 | -2.56% | 102,162,899 |
| Aug 29, 2025 | 8.75 | 9.27 | 8.75 | 8.98 | 8.98 | 3.10% | 158,453,506 |