The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 7.84
-0.21 (-2.61%)
Mar 26, 2026, 11:15 AM CST
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.03 | 8.06 | 8.01 | 8.01 | - | -0.50% | 9,663,000 |
| Mar 25, 2026 | 7.94 | 8.08 | 7.94 | 8.05 | 8.05 | 1.39% | 46,671,634 |
| Mar 24, 2026 | 7.98 | 8.03 | 7.85 | 7.94 | 7.94 | 0.76% | 68,226,681 |
| Mar 23, 2026 | 8.12 | 8.14 | 7.82 | 7.88 | 7.88 | -4.48% | 86,645,380 |
| Mar 20, 2026 | 8.38 | 8.42 | 8.25 | 8.25 | 8.25 | -1.67% | 61,365,880 |
| Mar 19, 2026 | 8.51 | 8.56 | 8.38 | 8.39 | 8.39 | -2.10% | 52,504,174 |
| Mar 18, 2026 | 8.59 | 8.62 | 8.50 | 8.57 | 8.57 | - | 47,923,310 |
| Mar 17, 2026 | 8.44 | 8.70 | 8.44 | 8.57 | 8.57 | 1.42% | 72,857,290 |
| Mar 16, 2026 | 8.45 | 8.49 | 8.36 | 8.45 | 8.45 | -0.12% | 49,311,710 |
| Mar 13, 2026 | 8.53 | 8.57 | 8.44 | 8.46 | 8.46 | -1.17% | 48,137,800 |
| Mar 12, 2026 | 8.56 | 8.61 | 8.51 | 8.56 | 8.56 | - | 36,655,770 |
| Mar 11, 2026 | 8.53 | 8.59 | 8.48 | 8.56 | 8.56 | 0.35% | 35,378,670 |
| Mar 10, 2026 | 8.49 | 8.56 | 8.46 | 8.53 | 8.53 | 1.07% | 40,857,090 |
| Mar 9, 2026 | 8.50 | 8.56 | 8.39 | 8.44 | 8.44 | -1.75% | 57,690,040 |
| Mar 6, 2026 | 8.40 | 8.60 | 8.38 | 8.59 | 8.59 | 1.90% | 57,612,240 |
| Mar 5, 2026 | 8.47 | 8.54 | 8.40 | 8.43 | 8.43 | 0.12% | 56,878,269 |
| Mar 4, 2026 | 8.58 | 8.60 | 8.30 | 8.42 | 8.42 | -2.66% | 109,296,659 |
| Mar 3, 2026 | 8.53 | 8.73 | 8.51 | 8.65 | 8.65 | 1.05% | 97,989,136 |
| Mar 2, 2026 | 8.50 | 8.60 | 8.41 | 8.56 | 8.56 | -0.12% | 78,674,030 |
| Feb 27, 2026 | 8.59 | 8.62 | 8.50 | 8.57 | 8.57 | -0.23% | 65,231,710 |
| Feb 26, 2026 | 8.77 | 8.79 | 8.56 | 8.59 | 8.59 | -2.16% | 90,526,170 |
| Feb 25, 2026 | 8.80 | 8.86 | 8.75 | 8.78 | 8.78 | 0.11% | 50,249,340 |
| Feb 24, 2026 | 8.92 | 8.95 | 8.72 | 8.77 | 8.77 | -1.24% | 84,051,560 |
| Feb 13, 2026 | 8.98 | 9.02 | 8.87 | 8.88 | 8.88 | -1.00% | 62,369,810 |
| Feb 12, 2026 | 9.12 | 9.18 | 8.96 | 8.97 | 8.97 | -1.64% | 65,722,840 |
| Feb 11, 2026 | 9.16 | 9.23 | 9.09 | 9.12 | 9.12 | -0.55% | 39,597,800 |
| Feb 10, 2026 | 9.19 | 9.20 | 9.12 | 9.17 | 9.17 | -0.33% | 38,101,300 |
| Feb 9, 2026 | 9.05 | 9.26 | 9.01 | 9.20 | 9.20 | 2.11% | 87,140,980 |
| Feb 6, 2026 | 9.00 | 9.07 | 8.95 | 9.01 | 9.01 | -0.55% | 43,203,700 |
| Feb 5, 2026 | 9.08 | 9.15 | 8.93 | 9.06 | 9.06 | -0.33% | 57,055,420 |
| Feb 4, 2026 | 8.96 | 9.13 | 8.95 | 9.09 | 9.09 | 1.00% | 70,471,421 |
| Feb 3, 2026 | 9.11 | 9.13 | 8.88 | 9.00 | 9.00 | -0.66% | 88,719,938 |
| Feb 2, 2026 | 9.16 | 9.37 | 9.01 | 9.06 | 9.06 | -1.63% | 100,511,100 |
| Jan 30, 2026 | 9.25 | 9.30 | 9.07 | 9.21 | 9.21 | -0.75% | 96,368,330 |
| Jan 29, 2026 | 9.03 | 9.35 | 8.95 | 9.28 | 9.28 | 2.20% | 133,402,100 |
| Jan 28, 2026 | 9.12 | 9.20 | 9.02 | 9.08 | 9.08 | -0.55% | 98,801,220 |
| Jan 27, 2026 | 9.09 | 9.31 | 9.08 | 9.13 | 9.13 | -0.11% | 108,220,300 |
| Jan 26, 2026 | 8.95 | 9.29 | 8.91 | 9.14 | 9.14 | 2.12% | 119,953,700 |
| Jan 23, 2026 | 9.09 | 9.11 | 8.92 | 8.95 | 8.95 | -1.21% | 76,277,550 |
| Jan 22, 2026 | 9.17 | 9.21 | 9.03 | 9.06 | 9.06 | -1.20% | 63,102,600 |
| Jan 21, 2026 | 9.29 | 9.37 | 9.14 | 9.17 | 9.17 | -1.71% | 70,812,290 |
| Jan 20, 2026 | 9.29 | 9.41 | 9.22 | 9.33 | 9.33 | 0.21% | 76,780,760 |
| Jan 19, 2026 | 9.21 | 9.31 | 9.14 | 9.31 | 9.31 | 0.11% | 62,329,440 |
| Jan 16, 2026 | 9.55 | 9.61 | 9.21 | 9.30 | 9.30 | -2.11% | 105,498,899 |
| Jan 15, 2026 | 9.54 | 9.72 | 9.45 | 9.50 | 9.50 | -1.04% | 80,181,201 |
| Jan 14, 2026 | 9.89 | 9.91 | 9.57 | 9.60 | 9.60 | -3.23% | 131,541,000 |
| Jan 13, 2026 | 9.80 | 10.18 | 9.79 | 9.92 | 9.92 | 1.22% | 105,314,300 |
| Jan 12, 2026 | 9.80 | 9.92 | 9.68 | 9.80 | 9.80 | -0.41% | 93,412,916 |
| Jan 9, 2026 | 9.85 | 9.95 | 9.60 | 9.84 | 9.84 | 0.41% | 96,984,020 |
| Jan 8, 2026 | 9.83 | 9.93 | 9.60 | 9.80 | 9.80 | -1.31% | 102,291,300 |