New China Life Insurance Company Ltd. (SHA:601336)
China · Delayed Price · Currency is CNY 67.63
-0.59 (-0.86%)
Nov 17, 2025, 2:14 PM CST
SHA:601336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 68.98 | 70.10 | 68.22 | 68.22 | 68.22 | -1.67% | 16,462,519 |
| Nov 13, 2025 | 69.48 | 69.77 | 68.33 | 69.38 | 69.38 | -0.14% | 17,771,925 |
| Nov 12, 2025 | 67.20 | 70.06 | 67.03 | 69.48 | 69.48 | 3.56% | 27,350,223 |
| Nov 11, 2025 | 68.60 | 68.77 | 67.09 | 67.09 | 67.09 | -2.23% | 15,038,809 |
| Nov 10, 2025 | 67.07 | 68.80 | 66.51 | 68.62 | 68.62 | 2.05% | 17,470,375 |
| Nov 7, 2025 | 67.19 | 68.34 | 67.14 | 67.24 | 67.24 | -0.75% | 13,207,308 |
| Nov 6, 2025 | 66.68 | 68.59 | 66.66 | 67.75 | 67.75 | 2.23% | 22,936,266 |
| Nov 5, 2025 | 66.02 | 66.52 | 65.72 | 66.27 | 66.27 | -0.72% | 11,779,800 |
| Nov 4, 2025 | 66.52 | 68.07 | 66.41 | 66.75 | 66.75 | 0.30% | 16,831,168 |
| Nov 3, 2025 | 67.41 | 67.80 | 66.11 | 66.55 | 66.55 | -1.86% | 21,760,938 |
| Oct 31, 2025 | 70.88 | 71.29 | 67.51 | 67.81 | 67.81 | -4.36% | 32,392,024 |
| Oct 30, 2025 | 70.10 | 73.19 | 70.10 | 70.90 | 70.90 | 1.21% | 31,562,201 |
| Oct 29, 2025 | 68.98 | 70.25 | 68.66 | 70.05 | 70.05 | 1.49% | 16,911,054 |
| Oct 28, 2025 | 69.71 | 70.00 | 68.48 | 69.02 | 69.02 | -1.29% | 16,762,894 |
| Oct 27, 2025 | 69.17 | 70.50 | 68.47 | 69.92 | 69.92 | 1.66% | 28,568,119 |
| Oct 24, 2025 | 68.30 | 69.27 | 67.74 | 68.78 | 68.78 | -0.03% | 20,002,372 |
| Oct 23, 2025 | 68.30 | 69.50 | 67.66 | 68.80 | 68.80 | 0.17% | 16,136,398 |
| Oct 22, 2025 | 67.80 | 68.99 | 67.48 | 68.68 | 68.68 | 0.56% | 20,083,473 |
| Oct 21, 2025 | 66.80 | 68.85 | 66.72 | 68.30 | 68.30 | 1.55% | 27,933,024 |
| Oct 20, 2025 | 68.38 | 68.60 | 66.81 | 67.26 | 67.26 | 0.45% | 29,477,058 |
| Oct 17, 2025 | 68.64 | 69.21 | 66.79 | 66.96 | 66.96 | -2.43% | 32,529,780 |
| Oct 16, 2025 | 67.88 | 69.95 | 67.70 | 68.63 | 68.63 | 1.12% | 42,755,967 |
| Oct 15, 2025 | 65.33 | 68.05 | 65.33 | 67.87 | 67.87 | 3.62% | 44,363,834 |
| Oct 14, 2025 | 66.00 | 67.00 | 64.97 | 65.50 | 65.50 | 5.34% | 62,087,173 |
| Oct 13, 2025 | 61.35 | 63.06 | 61.10 | 62.18 | 62.18 | -0.83% | 20,551,934 |
| Oct 10, 2025 | 61.25 | 64.13 | 61.12 | 62.70 | 62.70 | 1.52% | 30,707,124 |
| Oct 9, 2025 | 60.20 | 61.88 | 59.40 | 61.76 | 61.76 | 0.98% | 24,636,958 |
| Sep 30, 2025 | 61.41 | 62.59 | 60.69 | 61.16 | 61.16 | -0.89% | 25,628,843 |
| Sep 29, 2025 | 60.10 | 63.72 | 59.50 | 61.71 | 61.71 | 2.22% | 44,657,088 |
| Sep 26, 2025 | 59.13 | 60.54 | 58.70 | 60.37 | 60.37 | 1.92% | 23,264,569 |
| Sep 25, 2025 | 59.41 | 59.70 | 59.00 | 59.23 | 59.23 | -0.65% | 10,752,735 |
| Sep 24, 2025 | 59.44 | 59.88 | 58.80 | 59.62 | 59.62 | -0.07% | 17,853,604 |
| Sep 23, 2025 | 59.08 | 60.32 | 58.52 | 59.66 | 59.66 | 0.98% | 22,591,112 |
| Sep 22, 2025 | 58.90 | 59.33 | 58.50 | 59.08 | 59.08 | 0.48% | 12,349,353 |
| Sep 19, 2025 | 59.50 | 59.71 | 58.72 | 58.80 | 58.80 | -1.52% | 19,688,363 |
| Sep 18, 2025 | 61.00 | 61.10 | 59.29 | 59.71 | 59.71 | -1.71% | 26,010,601 |
| Sep 17, 2025 | 61.36 | 61.83 | 60.62 | 60.75 | 60.75 | -0.90% | 24,725,710 |
| Sep 16, 2025 | 62.32 | 62.35 | 60.91 | 61.30 | 61.30 | -1.43% | 24,226,495 |
| Sep 15, 2025 | 63.20 | 63.69 | 61.91 | 62.19 | 62.19 | -2.05% | 20,452,687 |
| Sep 12, 2025 | 64.60 | 64.91 | 63.20 | 63.49 | 63.49 | -1.99% | 19,413,232 |
| Sep 11, 2025 | 63.00 | 64.81 | 62.70 | 64.78 | 64.78 | 2.45% | 20,975,531 |
| Sep 10, 2025 | 63.00 | 63.55 | 62.50 | 63.23 | 63.23 | -0.11% | 11,639,752 |
| Sep 9, 2025 | 62.55 | 63.99 | 62.40 | 63.30 | 63.30 | 0.91% | 18,996,226 |
| Sep 8, 2025 | 63.08 | 63.50 | 62.57 | 62.73 | 62.73 | -0.95% | 17,482,769 |
| Sep 5, 2025 | 62.62 | 63.46 | 61.54 | 63.33 | 63.33 | 0.83% | 20,902,535 |
| Sep 4, 2025 | 63.32 | 63.34 | 61.73 | 62.81 | 62.81 | -0.91% | 22,711,163 |
| Sep 3, 2025 | 65.60 | 66.04 | 62.91 | 63.39 | 63.39 | -2.66% | 21,275,864 |
| Sep 2, 2025 | 65.53 | 66.13 | 64.38 | 65.12 | 65.12 | -0.96% | 22,095,886 |
| Sep 1, 2025 | 67.20 | 67.77 | 65.56 | 65.75 | 65.75 | -3.65% | 32,924,252 |
| Aug 29, 2025 | 66.96 | 71.16 | 66.96 | 68.24 | 68.24 | 5.49% | 57,466,602 |