The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 7.32
+0.06 (0.83%)
May 8, 2026, 3:00 PM CST
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.24 | 7.32 | 7.22 | 7.31 | - | 0.69% | 65,679,643 |
| May 7, 2026 | 7.18 | 7.32 | 7.17 | 7.26 | 7.26 | 1.54% | 88,670,166 |
| May 6, 2026 | 7.17 | 7.21 | 7.12 | 7.15 | 7.15 | -0.42% | 73,795,346 |
| Apr 30, 2026 | 7.14 | 7.32 | 7.11 | 7.18 | 7.18 | -0.28% | 73,289,500 |
| Apr 29, 2026 | 7.07 | 7.21 | 7.06 | 7.20 | 7.20 | 1.41% | 66,379,193 |
| Apr 28, 2026 | 7.15 | 7.21 | 7.06 | 7.10 | 7.10 | -0.70% | 55,043,619 |
| Apr 27, 2026 | 7.20 | 7.24 | 7.14 | 7.15 | 7.15 | -1.11% | 42,578,350 |
| Apr 24, 2026 | 7.25 | 7.26 | 7.14 | 7.23 | 7.23 | -0.55% | 44,221,015 |
| Apr 23, 2026 | 7.33 | 7.36 | 7.26 | 7.27 | 7.27 | -0.68% | 47,453,208 |
| Apr 22, 2026 | 7.30 | 7.37 | 7.27 | 7.32 | 7.32 | -0.14% | 45,968,137 |
| Apr 21, 2026 | 7.33 | 7.40 | 7.30 | 7.33 | 7.33 | -0.27% | 50,268,850 |
| Apr 20, 2026 | 7.37 | 7.39 | 7.30 | 7.35 | 7.35 | -0.41% | 51,447,650 |
| Apr 17, 2026 | 7.48 | 7.48 | 7.36 | 7.38 | 7.38 | -1.47% | 53,332,369 |
| Apr 16, 2026 | 7.47 | 7.52 | 7.44 | 7.49 | 7.49 | 0.13% | 52,434,701 |
| Apr 15, 2026 | 7.52 | 7.56 | 7.46 | 7.48 | 7.48 | -0.13% | 44,733,915 |
| Apr 14, 2026 | 7.47 | 7.50 | 7.41 | 7.49 | 7.49 | 1.08% | 43,177,140 |
| Apr 13, 2026 | 7.40 | 7.42 | 7.35 | 7.41 | 7.41 | -0.67% | 38,595,060 |
| Apr 10, 2026 | 7.42 | 7.60 | 7.42 | 7.46 | 7.46 | 0.81% | 63,719,370 |
| Apr 9, 2026 | 7.50 | 7.52 | 7.37 | 7.40 | 7.40 | -2.25% | 53,013,630 |
| Apr 8, 2026 | 7.35 | 7.58 | 7.35 | 7.57 | 7.57 | 4.56% | 98,828,430 |
| Apr 7, 2026 | 7.35 | 7.36 | 7.21 | 7.24 | 7.24 | -1.50% | 51,523,030 |
| Apr 3, 2026 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | -1.08% | 38,122,405 |
| Apr 2, 2026 | 7.45 | 7.46 | 7.38 | 7.43 | 7.43 | -0.80% | 51,580,200 |
| Apr 1, 2026 | 7.36 | 7.51 | 7.35 | 7.49 | 7.49 | 3.03% | 97,543,672 |
| Mar 31, 2026 | 7.34 | 7.47 | 7.27 | 7.27 | 7.27 | -1.09% | 80,460,702 |
| Mar 30, 2026 | 7.32 | 7.39 | 7.30 | 7.35 | 7.35 | -1.61% | 86,270,711 |
| Mar 27, 2026 | 7.65 | 7.65 | 7.28 | 7.47 | 7.47 | -3.74% | 169,187,100 |
| Mar 26, 2026 | 8.03 | 8.06 | 7.71 | 7.76 | 7.76 | -3.60% | 85,238,280 |
| 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 |