Skip to main content
The People's Insurance Company (Group) of China Limited (SHA:601319)
China flag China · Delayed Price · Currency is CNY
8.75
+0.41 (4.92%)
At close: Dec 5, 2025

SHA:601319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.358.788.338.74-4.80%119,422,553
Dec 4, 20258.328.388.268.348.340.48%52,868,400
Dec 3, 20258.378.458.258.308.30-0.72%75,409,640
Dec 2, 20258.248.458.248.368.361.58%149,024,510
Dec 1, 20258.658.668.088.238.23-4.97%251,253,700
Nov 28, 20258.658.728.478.668.66-0.12%61,317,930
Nov 27, 20258.538.778.428.678.671.52%70,342,230
Nov 26, 20258.638.738.468.548.54-1.16%51,924,820
Nov 25, 20258.378.678.358.648.643.85%82,309,410
Nov 24, 20258.608.668.318.328.32-2.69%84,841,050
Nov 21, 20258.798.878.538.558.55-3.17%76,462,258
Nov 20, 20258.798.998.758.838.830.46%84,963,576
Nov 19, 20258.508.888.488.798.793.29%96,262,410
Nov 18, 20258.578.658.468.518.51-0.93%53,067,100
Nov 17, 20258.798.838.548.598.59-2.50%65,626,330
Nov 14, 20258.888.978.798.818.81-1.12%58,062,450
Nov 13, 20258.829.028.798.918.911.02%79,963,470
Nov 12, 20258.548.888.498.828.824.01%126,685,700
Nov 11, 20258.608.628.458.488.48-1.74%44,053,690
Nov 10, 20258.548.648.458.638.631.05%40,004,200
Nov 7, 20258.598.668.538.548.54-1.04%45,200,100
Nov 6, 20258.508.698.488.638.632.49%77,411,470
Nov 5, 20258.478.488.358.428.42-0.59%44,651,740
Nov 4, 20258.458.618.428.478.47-56,399,720
Nov 3, 20258.468.538.398.478.470.36%63,776,800
Oct 31, 20258.808.848.428.448.44-2.99%105,610,100
Oct 30, 20258.838.968.708.708.70-1.47%72,948,810
Oct 29, 20258.808.848.718.838.830.46%58,925,470
Oct 28, 20258.888.938.758.798.79-1.01%58,819,050
Oct 27, 20258.758.948.668.888.881.37%83,858,170
Oct 24, 20258.748.808.648.768.76-0.23%58,079,190
Oct 23, 20258.658.848.638.788.781.27%71,228,720
Oct 22, 20258.608.708.598.678.670.23%63,344,350
Oct 21, 20258.488.788.488.658.651.17%103,998,200
Oct 20, 20258.678.688.438.558.550.59%106,163,400
Oct 17, 20258.538.688.468.508.50-0.58%108,545,900
Oct 16, 20258.208.618.188.558.554.01%181,060,800
Oct 15, 20258.178.248.108.228.220.61%101,670,300
Oct 14, 20257.998.217.988.178.174.34%200,177,300
Oct 13, 20257.787.887.727.837.83-1.14%80,748,880
Oct 10, 20257.838.057.817.927.920.64%90,422,810
Oct 9, 20257.797.887.677.877.871.03%83,542,800
Sep 30, 20257.837.877.727.797.79-0.76%77,570,250
Sep 29, 20257.738.027.677.857.851.42%130,734,700
Sep 26, 20257.687.777.627.747.740.65%64,166,250
Sep 25, 20257.737.757.677.697.69-0.90%49,408,530
Sep 24, 20257.777.847.707.767.76-0.26%71,437,860
Sep 23, 20257.747.897.717.787.780.13%71,180,850
Sep 22, 20257.767.817.707.777.770.39%48,222,670
Sep 19, 20257.767.827.687.747.74-1.15%74,928,210
Sep 18, 20258.118.117.757.837.83-3.33%125,245,700
Sep 17, 20258.088.158.068.108.100.37%53,906,520
Sep 16, 20258.148.178.048.078.07-0.98%73,381,830
Sep 15, 20258.228.248.128.158.15-0.97%83,338,850
Sep 12, 20258.358.398.228.238.23-1.44%73,645,020
Sep 11, 20258.248.358.218.358.351.46%81,608,780
Sep 10, 20258.268.308.208.238.23-0.60%59,176,200
Sep 9, 20258.318.378.238.288.28-0.48%75,320,200
Sep 8, 20258.358.438.278.328.32-0.83%78,972,920
Sep 5, 20258.418.438.308.398.39-0.94%75,255,300
Sep 4, 20258.488.528.278.478.47-0.12%92,512,700
Sep 3, 20258.758.848.468.488.48-2.75%77,852,840
Sep 2, 20258.758.818.678.728.72-0.34%69,396,030
Sep 1, 20258.928.958.728.758.75-2.56%102,162,800
Aug 29, 20258.759.278.758.988.983.10%158,453,500
Aug 28, 20258.518.738.478.718.712.23%102,959,900
Aug 27, 20258.738.778.518.528.52-2.52%86,534,080
Aug 26, 20258.808.848.738.748.74-1.13%64,796,430
Aug 25, 20258.858.888.728.848.840.34%89,476,220
Aug 22, 20258.748.818.688.818.811.15%77,498,810
Aug 21, 20258.618.858.598.718.711.52%101,824,000
Aug 20, 20258.408.588.338.588.581.90%67,612,470
Aug 19, 20258.568.608.418.428.42-1.86%71,777,030
Aug 18, 20258.588.678.518.588.58-0.12%98,508,460
Aug 15, 20258.468.628.348.598.591.06%126,868,300
Aug 14, 20258.268.588.258.508.502.78%184,019,300
Aug 13, 20258.298.358.248.278.27-0.24%76,280,940
Aug 12, 20258.178.308.158.298.291.47%64,172,530
Aug 11, 20258.278.328.168.178.17-1.09%76,467,420
Aug 8, 20258.308.338.238.268.26-1.31%48,879,500
Aug 7, 20258.448.488.308.378.25-0.83%58,366,450
Aug 6, 20258.408.508.388.448.320.48%59,200,320
Aug 5, 20258.208.408.188.408.282.56%85,032,840
Aug 4, 20258.148.218.128.198.080.37%44,914,910
Aug 1, 20258.168.278.158.168.05-0.24%75,090,850
Jul 31, 20258.548.548.138.188.07-4.55%158,477,300
Jul 30, 20258.528.628.478.578.450.12%103,220,300
Jul 29, 20258.618.658.498.568.44-1.15%85,188,960
Jul 28, 20258.478.788.468.668.542.24%152,750,500
Jul 25, 20258.458.508.408.478.350.47%93,313,460
Jul 24, 20258.388.488.368.438.310.24%97,145,420
Jul 23, 20258.388.548.368.418.290.36%139,453,000
Jul 22, 20258.418.518.288.388.26-0.48%92,984,050
Jul 21, 20258.378.448.338.428.300.36%65,945,730
Jul 18, 20258.388.488.358.398.270.36%72,695,320
Jul 17, 20258.338.438.338.368.240.24%53,409,660
Jul 16, 20258.418.458.278.348.22-1.07%79,886,370
Jul 15, 20258.558.608.388.438.31-1.40%66,957,360
Jul 14, 20258.398.608.368.558.430.83%95,642,500
Jul 11, 20258.618.808.488.488.36-1.28%165,570,300