The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 7.15
-0.19 (-2.59%)
Aug 4, 2026, 3:00 PM CST
SHA:601319 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.11 | 7.15 | 6.92 | 6.95 | 6.82 | -2.93% | 86,798,420 |
| Jun 15, 2026 | 7.04 | 7.20 | 7.01 | 7.16 | 7.02 | 1.99% | 125,709,100 |
| Jun 12, 2026 | 6.74 | 7.03 | 6.69 | 7.02 | 6.89 | 4.31% | 122,468,400 |
| Jun 11, 2026 | 6.78 | 6.95 | 6.68 | 6.73 | 6.60 | -0.74% | 83,611,560 |
| Jun 10, 2026 | 6.58 | 6.78 | 6.56 | 6.78 | 6.65 | 2.57% | 83,106,730 |
| Jun 9, 2026 | 6.54 | 6.63 | 6.51 | 6.61 | 6.48 | 1.23% | 54,750,021 |
| Jun 8, 2026 | 6.56 | 6.63 | 6.48 | 6.53 | 6.40 | -0.61% | 59,671,041 |
| Jun 5, 2026 | 6.58 | 6.79 | 6.56 | 6.57 | 6.44 | - | 84,239,030 |
| Jun 4, 2026 | 6.64 | 6.70 | 6.50 | 6.57 | 6.44 | -1.35% | 55,429,580 |
| Jun 3, 2026 | 6.75 | 6.75 | 6.64 | 6.66 | 6.53 | -1.48% | 56,292,360 |
| Jun 2, 2026 | 6.81 | 6.84 | 6.70 | 6.76 | 6.63 | -1.17% | 62,365,700 |
| Jun 1, 2026 | 6.80 | 6.85 | 6.67 | 6.84 | 6.71 | - | 52,961,050 |
| May 29, 2026 | 6.75 | 6.88 | 6.72 | 6.84 | 6.71 | 1.33% | 80,387,420 |
| May 28, 2026 | 6.86 | 6.90 | 6.71 | 6.75 | 6.62 | -2.17% | 64,021,340 |
| May 27, 2026 | 7.06 | 7.10 | 6.86 | 6.90 | 6.77 | -2.82% | 64,954,090 |
| May 26, 2026 | 6.98 | 7.18 | 6.97 | 7.10 | 6.96 | 1.43% | 69,683,320 |
| May 25, 2026 | 6.94 | 7.08 | 6.93 | 7.00 | 6.87 | 0.72% | 37,217,350 |