The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 7.07
+0.01 (0.14%)
Jul 13, 2026, 3:00 PM CST
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.10 | 7.17 | 6.95 | 7.06 | 7.06 | -0.98% | 111,222,773 |
| Jul 9, 2026 | 7.05 | 7.14 | 6.98 | 7.13 | 7.13 | 0.85% | 68,877,863 |
| Jul 8, 2026 | 7.09 | 7.17 | 7.04 | 7.07 | 7.07 | -0.70% | 55,313,230 |
| Jul 7, 2026 | 7.26 | 7.27 | 7.08 | 7.12 | 7.12 | -2.60% | 73,794,302 |
| Jul 6, 2026 | 7.22 | 7.35 | 7.21 | 7.31 | 7.31 | 0.83% | 104,104,762 |
| Jul 3, 2026 | 7.22 | 7.36 | 7.12 | 7.25 | 7.25 | 0.42% | 83,616,763 |
| Jul 2, 2026 | 7.25 | 7.39 | 7.15 | 7.22 | 7.22 | -0.41% | 122,962,598 |
| Jul 1, 2026 | 6.73 | 7.43 | 6.71 | 7.25 | 7.25 | 7.25% | 229,330,789 |
| Jun 30, 2026 | 6.95 | 6.97 | 6.70 | 6.76 | 6.76 | -3.43% | 105,252,271 |
| Jun 29, 2026 | 6.90 | 7.08 | 6.82 | 7.00 | 7.00 | 1.30% | 87,542,630 |
| Jun 26, 2026 | 7.18 | 7.31 | 6.88 | 6.91 | 6.91 | -4.29% | 134,146,141 |
| Jun 25, 2026 | 6.90 | 7.40 | 6.83 | 7.22 | 7.22 | 4.18% | 157,007,813 |
| Jun 24, 2026 | 7.05 | 7.07 | 6.84 | 6.93 | 6.93 | -1.14% | 72,532,500 |
| Jun 23, 2026 | 7.05 | 7.20 | 6.99 | 7.01 | 7.01 | -1.54% | 100,489,416 |
| Jun 22, 2026 | 6.55 | 7.15 | 6.51 | 7.12 | 7.12 | 7.07% | 165,709,367 |
| Jun 18, 2026 | 6.95 | 7.00 | 6.62 | 6.65 | 6.65 | -5.00% | 120,726,337 |
| Jun 17, 2026 | 6.95 | 7.01 | 6.86 | 7.00 | 7.00 | 0.72% | 69,400,510 |
| Jun 16, 2026 | 7.11 | 7.15 | 6.92 | 6.95 | 6.95 | -2.93% | 86,798,425 |
| Jun 15, 2026 | 7.04 | 7.20 | 7.01 | 7.16 | 7.16 | 1.99% | 125,709,100 |
| Jun 12, 2026 | 6.74 | 7.03 | 6.69 | 7.02 | 7.02 | 4.31% | 122,468,400 |
| Jun 11, 2026 | 6.78 | 6.95 | 6.68 | 6.73 | 6.73 | -0.74% | 83,611,560 |
| Jun 10, 2026 | 6.58 | 6.78 | 6.56 | 6.78 | 6.78 | 2.57% | 83,106,733 |
| Jun 9, 2026 | 6.54 | 6.63 | 6.51 | 6.61 | 6.61 | 1.23% | 54,750,021 |
| Jun 8, 2026 | 6.56 | 6.63 | 6.48 | 6.53 | 6.53 | -0.61% | 59,671,041 |
| Jun 5, 2026 | 6.58 | 6.79 | 6.56 | 6.57 | 6.57 | - | 84,239,032 |
| Jun 4, 2026 | 6.64 | 6.70 | 6.50 | 6.57 | 6.57 | -1.35% | 55,429,580 |
| Jun 3, 2026 | 6.75 | 6.75 | 6.64 | 6.66 | 6.66 | -1.48% | 56,292,367 |
| Jun 2, 2026 | 6.81 | 6.84 | 6.70 | 6.76 | 6.76 | -1.17% | 62,365,704 |
| Jun 1, 2026 | 6.80 | 6.85 | 6.67 | 6.84 | 6.84 | - | 52,961,058 |
| 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 |