The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 7.19
-0.05 (-0.69%)
Aug 27, 2026, 2:05 PM CST
SHA:601319 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.09 | 7.27 | 7.07 | 7.24 | 7.24 | 1.97% | 98,722,507 |
| Aug 25, 2026 | 7.03 | 7.10 | 7.02 | 7.10 | 7.10 | 0.85% | 65,603,649 |
| Aug 24, 2026 | 6.93 | 7.06 | 6.91 | 7.04 | 7.04 | 1.29% | 69,572,720 |
| Aug 21, 2026 | 6.92 | 6.99 | 6.91 | 6.95 | 6.95 | 0.43% | 50,666,090 |
| Aug 20, 2026 | 6.86 | 6.95 | 6.83 | 6.92 | 6.92 | 0.58% | 38,845,000 |
| Aug 19, 2026 | 6.91 | 6.96 | 6.87 | 6.88 | 6.88 | -0.43% | 44,922,728 |
| Aug 18, 2026 | 6.90 | 6.92 | 6.85 | 6.91 | 6.91 | - | 37,862,789 |
| Aug 17, 2026 | 6.84 | 6.91 | 6.82 | 6.91 | 6.91 | 0.73% | 39,493,175 |
| Aug 14, 2026 | 7.00 | 7.01 | 6.85 | 6.86 | 6.86 | -2.42% | 68,749,568 |
| Aug 13, 2026 | 6.97 | 7.04 | 6.95 | 7.03 | 7.03 | 0.72% | 51,307,998 |
| Aug 12, 2026 | 6.98 | 7.02 | 6.92 | 6.98 | 6.98 | -0.14% | 42,437,721 |
| Aug 11, 2026 | 7.05 | 7.07 | 6.98 | 6.99 | 6.99 | -1.13% | 57,873,400 |
| Aug 10, 2026 | 7.05 | 7.14 | 7.05 | 7.07 | 7.07 | -0.28% | 47,601,194 |
| Aug 7, 2026 | 7.13 | 7.14 | 7.03 | 7.09 | 7.09 | -0.42% | 62,364,080 |
| Aug 6, 2026 | 7.16 | 7.23 | 7.09 | 7.12 | 7.12 | -0.97% | 73,495,558 |
| Aug 5, 2026 | 7.15 | 7.22 | 7.09 | 7.19 | 7.19 | 0.56% | 61,017,741 |
| Aug 4, 2026 | 7.33 | 7.35 | 7.13 | 7.15 | 7.15 | -2.59% | 106,451,068 |
| Aug 3, 2026 | 7.31 | 7.38 | 7.29 | 7.34 | 7.34 | -0.41% | 59,486,300 |
| Jul 31, 2026 | 7.36 | 7.39 | 7.21 | 7.37 | 7.37 | -0.61% | 87,268,398 |
| Jul 30, 2026 | 7.40 | 7.57 | 7.37 | 7.56 | 7.42 | 1.89% | 96,176,897 |
| Jul 29, 2026 | 7.45 | 7.51 | 7.39 | 7.42 | 7.28 | -0.80% | 80,543,036 |
| Jul 28, 2026 | 7.41 | 7.51 | 7.32 | 7.48 | 7.34 | 0.54% | 76,873,884 |
| Jul 27, 2026 | 7.45 | 7.50 | 7.36 | 7.44 | 7.30 | -0.13% | 63,738,316 |
| Jul 24, 2026 | 7.58 | 7.63 | 7.43 | 7.45 | 7.31 | -1.84% | 68,132,510 |
| Jul 23, 2026 | 7.54 | 7.62 | 7.47 | 7.59 | 7.44 | 0.53% | 72,800,546 |
| Jul 22, 2026 | 7.38 | 7.64 | 7.31 | 7.55 | 7.41 | 1.89% | 114,115,260 |
| Jul 21, 2026 | 7.56 | 7.67 | 7.37 | 7.41 | 7.27 | -1.72% | 146,035,326 |
| Jul 20, 2026 | 7.25 | 7.57 | 7.22 | 7.54 | 7.40 | 4.00% | 133,008,916 |
| Jul 17, 2026 | 7.27 | 7.38 | 7.18 | 7.25 | 7.11 | -0.68% | 89,262,353 |
| Jul 16, 2026 | 7.35 | 7.40 | 7.22 | 7.30 | 7.16 | -1.48% | 81,466,358 |
| Jul 15, 2026 | 7.14 | 7.46 | 7.13 | 7.41 | 7.27 | 3.49% | 147,306,390 |
| Jul 14, 2026 | 7.03 | 7.18 | 6.94 | 7.16 | 7.02 | 1.27% | 83,929,651 |
| Jul 13, 2026 | 7.00 | 7.08 | 6.95 | 7.07 | 6.93 | 0.14% | 71,928,202 |
| Jul 10, 2026 | 7.10 | 7.17 | 6.95 | 7.06 | 6.92 | -0.98% | 111,222,773 |
| Jul 9, 2026 | 7.05 | 7.14 | 6.98 | 7.13 | 6.99 | 0.85% | 68,877,863 |
| Jul 8, 2026 | 7.09 | 7.17 | 7.04 | 7.07 | 6.93 | -0.70% | 55,313,232 |
| Jul 7, 2026 | 7.26 | 7.27 | 7.08 | 7.12 | 6.98 | -2.60% | 73,794,302 |
| Jul 6, 2026 | 7.22 | 7.35 | 7.21 | 7.31 | 7.17 | 0.83% | 104,104,762 |
| Jul 3, 2026 | 7.22 | 7.36 | 7.12 | 7.25 | 7.11 | 0.42% | 83,616,763 |
| Jul 2, 2026 | 7.25 | 7.39 | 7.15 | 7.22 | 7.08 | -0.41% | 122,962,598 |
| Jul 1, 2026 | 6.73 | 7.43 | 6.71 | 7.25 | 7.11 | 7.25% | 229,330,789 |
| Jun 30, 2026 | 6.95 | 6.97 | 6.70 | 6.76 | 6.63 | -3.43% | 105,252,271 |
| Jun 29, 2026 | 6.90 | 7.08 | 6.82 | 7.00 | 6.87 | 1.30% | 87,542,630 |
| Jun 26, 2026 | 7.18 | 7.31 | 6.88 | 6.91 | 6.78 | -4.29% | 134,146,141 |
| Jun 25, 2026 | 6.90 | 7.40 | 6.83 | 7.22 | 7.08 | 4.18% | 157,007,813 |
| Jun 24, 2026 | 7.05 | 7.07 | 6.84 | 6.93 | 6.80 | -1.14% | 72,532,500 |
| Jun 23, 2026 | 7.05 | 7.20 | 6.99 | 7.01 | 6.88 | -1.54% | 100,489,416 |
| Jun 22, 2026 | 6.55 | 7.15 | 6.51 | 7.12 | 6.98 | 7.07% | 165,709,367 |
| Jun 18, 2026 | 6.95 | 7.00 | 6.62 | 6.65 | 6.52 | -5.00% | 120,726,300 |
| Jun 17, 2026 | 6.95 | 7.01 | 6.86 | 7.00 | 6.87 | 0.72% | 69,400,510 |