Skip to main content
The People's Insurance Company (Group) of China Limited (SHA:601319)
China flag China · Delayed Price · Currency is CNY
8.44
-0.15 (-1.75%)
Mar 9, 2026, 3:00 PM CST

SHA:601319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.408.608.388.598.591.90%57,612,240
Mar 5, 20268.478.548.408.438.430.12%56,878,269
Mar 4, 20268.588.608.308.428.42-2.66%109,296,659
Mar 3, 20268.538.738.518.658.651.05%97,989,136
Mar 2, 20268.508.608.418.568.56-0.12%78,674,030
Feb 27, 20268.598.628.508.578.57-0.23%65,231,710
Feb 26, 20268.778.798.568.598.59-2.16%90,526,170
Feb 25, 20268.808.868.758.788.780.11%50,249,340
Feb 24, 20268.928.958.728.778.77-1.24%84,051,560
Feb 13, 20268.989.028.878.888.88-1.00%62,369,810
Feb 12, 20269.129.188.968.978.97-1.64%65,722,840
Feb 11, 20269.169.239.099.129.12-0.55%39,597,800
Feb 10, 20269.199.209.129.179.17-0.33%38,101,300
Feb 9, 20269.059.269.019.209.202.11%87,140,980
Feb 6, 20269.009.078.959.019.01-0.55%43,203,700
Feb 5, 20269.089.158.939.069.06-0.33%57,055,420
Feb 4, 20268.969.138.959.099.091.00%70,471,421
Feb 3, 20269.119.138.889.009.00-0.66%88,719,938
Feb 2, 20269.169.379.019.069.06-1.63%100,511,100
Jan 30, 20269.259.309.079.219.21-0.75%96,368,330
Jan 29, 20269.039.358.959.289.282.20%133,402,100
Jan 28, 20269.129.209.029.089.08-0.55%98,801,220
Jan 27, 20269.099.319.089.139.13-0.11%108,220,300
Jan 26, 20268.959.298.919.149.142.12%119,953,700
Jan 23, 20269.099.118.928.958.95-1.21%76,277,550
Jan 22, 20269.179.219.039.069.06-1.20%63,102,600
Jan 21, 20269.299.379.149.179.17-1.71%70,812,290
Jan 20, 20269.299.419.229.339.330.21%76,780,760
Jan 19, 20269.219.319.149.319.310.11%62,329,440
Jan 16, 20269.559.619.219.309.30-2.11%105,498,899
Jan 15, 20269.549.729.459.509.50-1.04%80,181,201
Jan 14, 20269.899.919.579.609.60-3.23%131,541,000
Jan 13, 20269.8010.189.799.929.921.22%105,314,300
Jan 12, 20269.809.929.689.809.80-0.41%93,412,916
Jan 9, 20269.859.959.609.849.840.41%96,984,020
Jan 8, 20269.839.939.609.809.80-1.31%102,291,300
Jan 7, 20269.8010.189.759.939.931.33%105,730,800
Jan 6, 20269.439.929.429.809.803.92%159,651,100
Jan 5, 20268.999.528.969.439.435.36%123,884,500
Dec 31, 20259.039.108.948.958.95-0.89%50,892,650
Dec 30, 20259.159.159.009.039.03-1.31%44,083,710
Dec 29, 20259.249.329.109.159.15-0.87%60,287,070
Dec 26, 20259.249.319.169.239.23-0.54%62,884,870
Dec 25, 20259.069.399.069.289.282.09%71,412,826
Dec 24, 20259.209.219.079.099.09-1.09%53,515,860
Dec 23, 20259.159.429.139.199.190.44%84,997,340
Dec 22, 20259.189.219.009.159.150.11%70,193,500
Dec 19, 20259.159.239.089.149.14-0.44%72,401,390
Dec 18, 20259.009.248.909.189.181.32%119,114,052
Dec 17, 20258.759.078.689.069.063.66%140,727,200
Dec 16, 20258.758.938.698.748.74-0.57%78,576,080
Dec 15, 20258.488.898.478.798.792.81%105,136,300
Dec 12, 20258.458.568.338.558.550.59%69,891,800
Dec 11, 20258.638.698.468.508.43-1.51%57,598,920
Dec 10, 20258.508.658.448.638.550.94%57,113,700
Dec 9, 20258.748.788.528.558.47-2.73%82,555,260
Dec 8, 20258.738.838.678.798.710.46%105,039,300
Dec 5, 20258.358.788.338.758.674.92%130,725,800
Dec 4, 20258.328.388.268.348.270.48%52,868,400
Dec 3, 20258.378.458.258.308.23-0.72%75,409,640
Dec 2, 20258.248.458.248.368.291.58%149,024,500
Dec 1, 20258.658.668.088.238.16-4.97%251,253,700
Nov 28, 20258.658.728.478.668.58-0.12%61,317,930
Nov 27, 20258.538.778.428.678.591.52%70,342,230
Nov 26, 20258.638.738.468.548.46-1.16%51,924,820
Nov 25, 20258.378.678.358.648.563.85%82,309,410
Nov 24, 20258.608.668.318.328.25-2.69%84,841,050
Nov 21, 20258.798.878.538.558.47-3.17%76,462,250
Nov 20, 20258.798.998.758.838.750.46%84,963,570
Nov 19, 20258.508.888.488.798.713.29%96,262,410
Nov 18, 20258.578.658.468.518.43-0.93%53,067,100
Nov 17, 20258.798.838.548.598.51-2.50%65,626,330
Nov 14, 20258.888.978.798.818.73-1.12%58,062,450
Nov 13, 20258.829.028.798.918.831.02%79,963,470
Nov 12, 20258.548.888.498.828.744.01%126,685,700
Nov 11, 20258.608.628.458.488.41-1.74%44,053,690
Nov 10, 20258.548.648.458.638.551.05%40,004,200
Nov 7, 20258.598.668.538.548.46-1.04%45,200,100
Nov 6, 20258.508.698.488.638.552.49%77,411,470
Nov 5, 20258.478.488.358.428.35-0.59%44,651,740
Nov 4, 20258.458.618.428.478.40-56,399,720
Nov 3, 20258.468.538.398.478.400.36%63,776,800
Oct 31, 20258.808.848.428.448.37-2.99%105,610,100
Oct 30, 20258.838.968.708.708.62-1.47%72,948,810
Oct 29, 20258.808.848.718.838.750.46%58,925,470
Oct 28, 20258.888.938.758.798.71-1.01%58,819,050
Oct 27, 20258.758.948.668.888.801.37%83,858,170
Oct 24, 20258.748.808.648.768.68-0.23%58,079,190
Oct 23, 20258.658.848.638.788.701.27%71,228,720
Oct 22, 20258.608.708.598.678.590.23%63,344,350
Oct 21, 20258.488.788.488.658.571.17%103,998,200
Oct 20, 20258.678.688.438.558.470.59%106,163,400
Oct 17, 20258.538.688.468.508.43-0.58%108,545,900
Oct 16, 20258.208.618.188.558.474.01%181,060,800
Oct 15, 20258.178.248.108.228.150.61%101,670,300
Oct 14, 20257.998.217.988.178.104.34%200,177,300
Oct 13, 20257.787.887.727.837.76-1.14%80,748,880
Oct 10, 20257.838.057.817.927.850.64%90,422,810
Oct 9, 20257.797.887.677.877.801.03%83,542,800
Sep 30, 20257.837.877.727.797.72-0.76%77,570,250