New China Life Insurance Company Ltd. (SHA:601336)
China · Delayed Price · Currency is CNY 60.50
+1.27 (2.14%)
Sep 26, 2025, 2:45 PM CST
SHA:601336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |