New China Life Insurance Company Ltd. (SHA:601336)
China · Delayed Price · Currency is CNY 68.24
+3.55 (5.49%)
Aug 29, 2025, 3:00 PM CST
SHA:601336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.96 | 71.16 | 66.96 | 68.24 | 68.24 | 5.49% | 57,466,602 |
| Aug 28, 2025 | 63.50 | 64.71 | 62.70 | 64.69 | 64.69 | 1.47% | 23,872,118 |
| Aug 27, 2025 | 66.27 | 66.49 | 63.60 | 63.75 | 63.75 | -3.57% | 34,358,504 |
| Aug 26, 2025 | 67.10 | 68.25 | 66.00 | 66.11 | 66.11 | -1.77% | 18,731,964 |
| Aug 25, 2025 | 68.33 | 68.50 | 66.31 | 67.30 | 67.30 | -0.21% | 25,990,546 |
| Aug 22, 2025 | 66.95 | 67.85 | 66.62 | 67.44 | 67.44 | 0.37% | 18,088,196 |
| Aug 21, 2025 | 67.50 | 67.97 | 66.66 | 67.19 | 67.19 | -0.39% | 12,149,250 |
| Aug 20, 2025 | 65.97 | 67.48 | 65.37 | 67.45 | 67.45 | 2.04% | 13,052,124 |
| Aug 19, 2025 | 67.20 | 68.56 | 65.66 | 66.10 | 66.10 | -1.64% | 18,586,958 |
| Aug 18, 2025 | 67.20 | 68.22 | 66.80 | 67.20 | 67.20 | - | 23,267,784 |
| Aug 15, 2025 | 64.60 | 68.32 | 63.67 | 67.20 | 67.20 | 3.38% | 30,784,427 |
| Aug 14, 2025 | 63.00 | 66.57 | 62.92 | 65.00 | 65.00 | 2.77% | 27,389,333 |
| Aug 13, 2025 | 62.82 | 64.09 | 62.54 | 63.25 | 63.25 | 1.01% | 21,345,593 |
| Aug 12, 2025 | 62.56 | 63.48 | 62.16 | 62.62 | 62.62 | 0.06% | 17,596,394 |
| Aug 11, 2025 | 63.50 | 63.80 | 61.50 | 62.58 | 62.58 | -1.57% | 27,605,632 |
| Aug 8, 2025 | 64.86 | 65.16 | 63.31 | 63.58 | 63.58 | -4.38% | 16,559,462 |
| Aug 7, 2025 | 67.65 | 68.00 | 66.13 | 66.49 | 64.50 | -2.22% | 16,011,326 |
| Aug 6, 2025 | 67.13 | 68.68 | 66.85 | 68.00 | 65.96 | 0.59% | 13,984,920 |
| Aug 5, 2025 | 65.60 | 67.84 | 65.60 | 67.60 | 65.58 | 3.10% | 18,594,146 |
| Aug 4, 2025 | 64.60 | 65.94 | 64.30 | 65.57 | 63.61 | 0.72% | 17,273,441 |
| Aug 1, 2025 | 66.22 | 67.26 | 64.82 | 65.10 | 63.15 | -2.50% | 21,809,988 |
| Jul 31, 2025 | 67.62 | 67.95 | 66.43 | 66.77 | 64.77 | -2.17% | 23,815,290 |
| Jul 30, 2025 | 65.80 | 68.68 | 65.80 | 68.25 | 66.21 | 3.57% | 29,203,101 |
| Jul 29, 2025 | 66.38 | 67.59 | 65.72 | 65.90 | 63.93 | -1.35% | 19,925,771 |
| Jul 28, 2025 | 63.50 | 67.36 | 63.50 | 66.80 | 64.80 | 4.72% | 28,764,062 |
| Jul 25, 2025 | 63.26 | 64.48 | 63.25 | 63.79 | 61.88 | 0.20% | 19,960,662 |
| Jul 24, 2025 | 63.51 | 64.38 | 63.24 | 63.66 | 61.75 | -0.45% | 18,497,905 |
| Jul 23, 2025 | 62.00 | 64.29 | 61.71 | 63.95 | 62.04 | 2.73% | 24,307,619 |
| Jul 22, 2025 | 62.03 | 63.14 | 60.65 | 62.25 | 60.39 | 0.14% | 20,109,988 |
| Jul 21, 2025 | 61.61 | 62.80 | 61.32 | 62.16 | 60.30 | 0.58% | 16,102,329 |
| Jul 18, 2025 | 61.02 | 62.48 | 60.80 | 61.80 | 59.95 | 1.08% | 12,933,630 |
| Jul 17, 2025 | 60.74 | 61.46 | 60.70 | 61.14 | 59.31 | 0.54% | 9,463,880 |
| Jul 16, 2025 | 62.05 | 62.41 | 60.17 | 60.81 | 58.99 | -2.03% | 17,244,618 |
| Jul 15, 2025 | 62.08 | 62.79 | 61.15 | 62.07 | 60.21 | -0.02% | 17,959,396 |
| Jul 14, 2025 | 61.50 | 62.94 | 61.20 | 62.08 | 60.22 | 0.94% | 16,221,569 |
| Jul 11, 2025 | 59.59 | 63.43 | 59.58 | 61.50 | 59.66 | 3.19% | 32,826,729 |
| Jul 10, 2025 | 59.09 | 60.27 | 59.08 | 59.60 | 57.82 | 0.61% | 13,144,328 |
| Jul 9, 2025 | 60.53 | 60.66 | 59.16 | 59.24 | 57.47 | -2.23% | 14,305,386 |
| Jul 8, 2025 | 60.40 | 60.92 | 59.86 | 60.59 | 58.78 | -0.15% | 13,447,581 |
| Jul 7, 2025 | 60.00 | 60.96 | 59.90 | 60.68 | 58.86 | 0.70% | 12,679,200 |
| Jul 4, 2025 | 58.90 | 61.58 | 58.45 | 60.26 | 58.46 | 1.76% | 19,798,334 |
| Jul 3, 2025 | 58.38 | 59.28 | 58.32 | 59.22 | 57.45 | 1.27% | 10,432,734 |
| Jul 2, 2025 | 58.72 | 59.49 | 58.41 | 58.48 | 56.73 | -0.59% | 10,948,203 |
| Jul 1, 2025 | 58.41 | 59.30 | 58.11 | 58.83 | 57.07 | 0.56% | 11,793,900 |
| Jun 30, 2025 | 58.18 | 58.84 | 57.83 | 58.50 | 56.75 | -0.05% | 14,605,432 |
| Jun 27, 2025 | 60.30 | 61.52 | 58.21 | 58.53 | 56.78 | -2.98% | 27,296,179 |
| Jun 26, 2025 | 60.20 | 61.03 | 59.87 | 60.33 | 58.52 | -0.48% | 16,436,006 |
| Jun 25, 2025 | 58.22 | 60.63 | 58.00 | 60.62 | 58.81 | 3.75% | 30,430,214 |
| Jun 24, 2025 | 57.24 | 59.57 | 57.10 | 58.43 | 56.68 | 2.65% | 24,698,229 |
| Jun 23, 2025 | 56.01 | 57.13 | 55.60 | 56.92 | 55.22 | 0.62% | 17,192,841 |