The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 6.84
+0.09 (1.33%)
May 29, 2026, 3:00 PM CST
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.75 | 6.88 | 6.72 | 6.84 | 6.84 | 1.33% | 80,387,420 |
| May 28, 2026 | 6.86 | 6.90 | 6.71 | 6.75 | 6.75 | -2.17% | 64,021,340 |
| May 27, 2026 | 7.06 | 7.10 | 6.86 | 6.90 | 6.90 | -2.82% | 64,954,091 |
| May 26, 2026 | 6.98 | 7.18 | 6.97 | 7.10 | 7.10 | 1.43% | 69,683,320 |
| May 25, 2026 | 6.94 | 7.08 | 6.93 | 7.00 | 7.00 | 0.72% | 37,217,352 |
| May 22, 2026 | 7.02 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 43,724,895 |
| May 21, 2026 | 7.08 | 7.25 | 6.98 | 7.00 | 7.00 | -0.57% | 70,990,817 |
| May 20, 2026 | 7.03 | 7.09 | 6.98 | 7.04 | 7.04 | -0.56% | 44,843,073 |
| May 19, 2026 | 6.84 | 7.09 | 6.83 | 7.08 | 7.08 | 3.51% | 83,533,710 |
| May 18, 2026 | 6.91 | 6.92 | 6.80 | 6.84 | 6.84 | -1.72% | 60,349,630 |
| May 15, 2026 | 7.19 | 7.21 | 6.93 | 6.96 | 6.96 | -3.33% | 97,473,410 |
| May 14, 2026 | 7.33 | 7.34 | 7.18 | 7.20 | 7.20 | -1.77% | 55,440,040 |
| May 13, 2026 | 7.42 | 7.46 | 7.27 | 7.33 | 7.33 | -1.35% | 66,109,050 |
| May 12, 2026 | 7.38 | 7.52 | 7.35 | 7.43 | 7.43 | 0.68% | 86,453,710 |
| May 11, 2026 | 7.30 | 7.40 | 7.25 | 7.38 | 7.38 | 0.82% | 82,737,880 |
| May 8, 2026 | 7.24 | 7.33 | 7.22 | 7.32 | 7.32 | 0.83% | 71,719,340 |
| May 7, 2026 | 7.18 | 7.32 | 7.17 | 7.26 | 7.26 | 1.54% | 88,670,160 |
| May 6, 2026 | 7.17 | 7.21 | 7.12 | 7.15 | 7.15 | -0.42% | 73,795,340 |
| 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% | 66,379,190 |
| Apr 28, 2026 | 7.15 | 7.21 | 7.06 | 7.10 | 7.10 | -0.70% | 55,043,610 |
| 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% | 44,221,010 |
| Apr 23, 2026 | 7.33 | 7.36 | 7.26 | 7.27 | 7.27 | -0.68% | 47,453,200 |
| Apr 22, 2026 | 7.30 | 7.37 | 7.27 | 7.32 | 7.32 | -0.14% | 45,968,130 |
| 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% | 53,332,360 |
| Apr 16, 2026 | 7.47 | 7.52 | 7.44 | 7.49 | 7.49 | 0.13% | 52,434,700 |
| Apr 15, 2026 | 7.52 | 7.56 | 7.46 | 7.48 | 7.48 | -0.13% | 44,733,910 |
| 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% | 38,122,400 |
| 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% | 97,543,670 |
| Mar 31, 2026 | 7.34 | 7.47 | 7.27 | 7.27 | 7.27 | -1.09% | 80,460,700 |
| Mar 30, 2026 | 7.32 | 7.39 | 7.30 | 7.35 | 7.35 | -1.61% | 86,270,710 |
| 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% | 46,671,630 |
| Mar 24, 2026 | 7.98 | 8.03 | 7.85 | 7.94 | 7.94 | 0.76% | 68,226,680 |
| 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% | 52,504,170 |
| 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 |