The People's Insurance Company (Group) of China Limited (SHA:601319)
China · Delayed Price · Currency is CNY 7.55
+0.23 (3.14%)
Oct 29, 2026, 2:45 PM CST
SHA:601319 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.29 | 7.58 | 7.28 | 7.55 | 7.55 | 3.14% | 74,023,644 |
| Oct 28, 2026 | 7.40 | 7.47 | 7.23 | 7.32 | 7.32 | -0.41% | 66,166,400 |
| Oct 27, 2026 | 7.35 | 7.42 | 7.28 | 7.35 | 7.35 | - | 47,629,143 |
| Oct 26, 2026 | 7.22 | 7.38 | 7.22 | 7.35 | 7.35 | 0.82% | 59,251,500 |
| Oct 23, 2026 | 7.15 | 7.32 | 7.04 | 7.29 | 7.29 | 1.67% | 78,712,530 |
| Oct 22, 2026 | 7.36 | 7.40 | 7.13 | 7.17 | 7.17 | -2.58% | 65,192,732 |
| Oct 21, 2026 | 7.36 | 7.39 | 7.31 | 7.36 | 7.36 | - | 36,599,909 |
| Oct 20, 2026 | 7.60 | 7.64 | 7.30 | 7.36 | 7.36 | -3.54% | 68,124,500 |
| Oct 19, 2026 | 7.53 | 7.64 | 7.50 | 7.63 | 7.63 | 0.66% | 35,399,342 |
| Oct 16, 2026 | 7.56 | 7.63 | 7.50 | 7.58 | 7.58 | 0.40% | 44,752,229 |
| Oct 15, 2026 | 7.61 | 7.67 | 7.48 | 7.55 | 7.55 | -1.18% | 57,358,794 |
| Oct 14, 2026 | 7.60 | 7.73 | 7.59 | 7.64 | 7.64 | 0.53% | 50,703,143 |
| Oct 13, 2026 | 7.79 | 7.84 | 7.60 | 7.60 | 7.60 | -2.69% | 74,757,200 |
| Oct 12, 2026 | 7.80 | 7.92 | 7.79 | 7.81 | 7.81 | -0.13% | 46,317,279 |
| Oct 9, 2026 | 7.89 | 7.94 | 7.82 | 7.82 | 7.82 | -1.14% | 51,103,378 |
| Oct 8, 2026 | 7.98 | 8.04 | 7.85 | 7.91 | 7.91 | -0.88% | 50,778,395 |
| Sep 30, 2026 | 8.02 | 8.08 | 7.96 | 7.98 | 7.98 | -0.99% | 43,851,476 |
| Sep 29, 2026 | 8.00 | 8.09 | 7.91 | 8.06 | 8.06 | 0.75% | 60,937,720 |
| Sep 28, 2026 | 8.03 | 8.17 | 7.96 | 8.00 | 8.00 | -0.87% | 56,014,931 |
| Sep 24, 2026 | 8.04 | 8.12 | 7.97 | 8.07 | 8.07 | - | 63,967,780 |
| Sep 23, 2026 | 8.13 | 8.19 | 8.03 | 8.07 | 8.07 | -1.22% | 48,776,810 |
| Sep 22, 2026 | 7.97 | 8.22 | 7.93 | 8.17 | 8.17 | 1.62% | 80,488,454 |
| Sep 21, 2026 | 7.82 | 8.10 | 7.75 | 8.04 | 8.04 | 2.81% | 106,454,800 |
| Sep 18, 2026 | 7.69 | 7.95 | 7.63 | 7.82 | 7.82 | 1.69% | 98,230,753 |
| Sep 17, 2026 | 7.68 | 7.79 | 7.63 | 7.69 | 7.69 | -0.39% | 51,402,024 |
| Sep 16, 2026 | 7.72 | 7.79 | 7.62 | 7.72 | 7.72 | -0.13% | 62,196,126 |
| Sep 15, 2026 | 7.82 | 7.83 | 7.70 | 7.73 | 7.73 | -1.15% | 41,925,978 |
| Sep 14, 2026 | 7.78 | 7.90 | 7.74 | 7.82 | 7.82 | -0.13% | 49,334,880 |
| Sep 11, 2026 | 7.88 | 7.91 | 7.77 | 7.83 | 7.83 | -1.39% | 69,220,693 |
| Sep 10, 2026 | 7.91 | 7.99 | 7.85 | 7.94 | 7.94 | 0.51% | 63,809,978 |
| Sep 9, 2026 | 7.78 | 7.95 | 7.77 | 7.90 | 7.90 | 1.02% | 70,473,100 |
| Sep 8, 2026 | 7.91 | 7.93 | 7.78 | 7.82 | 7.82 | -0.38% | 74,496,358 |
| Sep 7, 2026 | 7.98 | 8.13 | 7.83 | 7.85 | 7.85 | -1.75% | 132,878,800 |
| Sep 4, 2026 | 8.03 | 8.17 | 7.95 | 7.99 | 7.99 | -0.62% | 96,587,044 |
| Sep 3, 2026 | 7.97 | 8.20 | 7.92 | 8.04 | 8.04 | 1.52% | 125,869,128 |
| Sep 2, 2026 | 7.89 | 8.06 | 7.86 | 7.92 | 7.92 | 0.13% | 140,168,600 |
| Sep 1, 2026 | 7.43 | 7.97 | 7.40 | 7.91 | 7.91 | 6.17% | 243,405,528 |
| Aug 31, 2026 | 7.27 | 7.45 | 7.21 | 7.45 | 7.45 | 4.34% | 185,744,178 |
| Aug 28, 2026 | 7.16 | 7.17 | 7.07 | 7.14 | 7.14 | -0.56% | 52,126,309 |
| Aug 27, 2026 | 7.21 | 7.26 | 7.08 | 7.18 | 7.18 | -0.83% | 78,438,373 |
| 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 |