The People's Insurance Company (Group) of China Limited (SHA:601319)
China
· Delayed Price · Currency is CNY 7.15
+0.05 (0.70%)
Apr 29, 2026, 11:29 AM CST
SHA:601319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.15 | 7.21 | 7.06 | 7.10 | 7.10 | -0.70% | 55,043,619 |
| Apr 27, 2026 | 7.20 | 7.24 | 7.14 | 7.15 | 7.15 | -1.11% | 42,578,350 |
| Apr 24, 2026 | 7.25 | 7.26 | 7.14 | 7.23 | 7.23 | -0.55% | 44,221,015 |
| Apr 23, 2026 | 7.33 | 7.36 | 7.26 | 7.27 | 7.27 | -0.68% | 47,453,208 |
| Apr 22, 2026 | 7.30 | 7.37 | 7.27 | 7.32 | 7.32 | -0.14% | 45,968,137 |
| Apr 21, 2026 | 7.33 | 7.40 | 7.30 | 7.33 | 7.33 | -0.27% | 50,268,850 |
| Apr 20, 2026 | 7.37 | 7.39 | 7.30 | 7.35 | 7.35 | -0.41% | 51,447,650 |
| Apr 17, 2026 | 7.48 | 7.48 | 7.36 | 7.38 | 7.38 | -1.47% | 53,332,369 |
| Apr 16, 2026 | 7.47 | 7.52 | 7.44 | 7.49 | 7.49 | 0.13% | 52,434,701 |
| Apr 15, 2026 | 7.52 | 7.56 | 7.46 | 7.48 | 7.48 | -0.13% | 44,733,915 |
| Apr 14, 2026 | 7.47 | 7.50 | 7.41 | 7.49 | 7.49 | 1.08% | 43,177,140 |
| Apr 13, 2026 | 7.40 | 7.42 | 7.35 | 7.41 | 7.41 | -0.67% | 38,595,060 |
| Apr 10, 2026 | 7.42 | 7.60 | 7.42 | 7.46 | 7.46 | 0.81% | 63,719,370 |
| Apr 9, 2026 | 7.50 | 7.52 | 7.37 | 7.40 | 7.40 | -2.25% | 53,013,630 |
| Apr 8, 2026 | 7.35 | 7.58 | 7.35 | 7.57 | 7.57 | 4.56% | 98,828,430 |
| Apr 7, 2026 | 7.35 | 7.36 | 7.21 | 7.24 | 7.24 | -1.50% | 51,523,030 |
| Apr 3, 2026 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | -1.08% | 38,122,405 |
| Apr 2, 2026 | 7.45 | 7.46 | 7.38 | 7.43 | 7.43 | -0.80% | 51,580,200 |
| Apr 1, 2026 | 7.36 | 7.51 | 7.35 | 7.49 | 7.49 | 3.03% | 97,543,672 |
| Mar 31, 2026 | 7.34 | 7.47 | 7.27 | 7.27 | 7.27 | -1.09% | 80,460,702 |
| Mar 30, 2026 | 7.32 | 7.39 | 7.30 | 7.35 | 7.35 | -1.61% | 86,270,711 |
| Mar 27, 2026 | 7.65 | 7.65 | 7.28 | 7.47 | 7.47 | -3.74% | 169,187,100 |
| Mar 26, 2026 | 8.03 | 8.06 | 7.71 | 7.76 | 7.76 | -3.60% | 85,238,280 |
| Mar 25, 2026 | 7.94 | 8.08 | 7.94 | 8.05 | 8.05 | 1.39% | 46,671,634 |
| Mar 24, 2026 | 7.98 | 8.03 | 7.85 | 7.94 | 7.94 | 0.76% | 68,226,681 |
| Mar 23, 2026 | 8.12 | 8.14 | 7.82 | 7.88 | 7.88 | -4.48% | 86,645,380 |
| Mar 20, 2026 | 8.38 | 8.42 | 8.25 | 8.25 | 8.25 | -1.67% | 61,365,880 |
| Mar 19, 2026 | 8.51 | 8.56 | 8.38 | 8.39 | 8.39 | -2.10% | 52,504,174 |
| Mar 18, 2026 | 8.59 | 8.62 | 8.50 | 8.57 | 8.57 | - | 47,923,310 |
| Mar 17, 2026 | 8.44 | 8.70 | 8.44 | 8.57 | 8.57 | 1.42% | 72,857,290 |
| Mar 16, 2026 | 8.45 | 8.49 | 8.36 | 8.45 | 8.45 | -0.12% | 49,311,710 |
| Mar 13, 2026 | 8.53 | 8.57 | 8.44 | 8.46 | 8.46 | -1.17% | 48,137,800 |
| Mar 12, 2026 | 8.56 | 8.61 | 8.51 | 8.56 | 8.56 | - | 36,655,770 |
| Mar 11, 2026 | 8.53 | 8.59 | 8.48 | 8.56 | 8.56 | 0.35% | 35,378,670 |
| Mar 10, 2026 | 8.49 | 8.56 | 8.46 | 8.53 | 8.53 | 1.07% | 40,857,090 |
| Mar 9, 2026 | 8.50 | 8.56 | 8.39 | 8.44 | 8.44 | -1.75% | 57,690,040 |
| Mar 6, 2026 | 8.40 | 8.60 | 8.38 | 8.59 | 8.59 | 1.90% | 57,612,240 |
| Mar 5, 2026 | 8.47 | 8.54 | 8.40 | 8.43 | 8.43 | 0.12% | 56,878,269 |
| Mar 4, 2026 | 8.58 | 8.60 | 8.30 | 8.42 | 8.42 | -2.66% | 109,296,659 |
| Mar 3, 2026 | 8.53 | 8.73 | 8.51 | 8.65 | 8.65 | 1.05% | 97,989,136 |
| Mar 2, 2026 | 8.50 | 8.60 | 8.41 | 8.56 | 8.56 | -0.12% | 78,674,030 |
| Feb 27, 2026 | 8.59 | 8.62 | 8.50 | 8.57 | 8.57 | -0.23% | 65,231,710 |
| Feb 26, 2026 | 8.77 | 8.79 | 8.56 | 8.59 | 8.59 | -2.16% | 90,526,170 |
| Feb 25, 2026 | 8.80 | 8.86 | 8.75 | 8.78 | 8.78 | 0.11% | 50,249,340 |
| Feb 24, 2026 | 8.92 | 8.95 | 8.72 | 8.77 | 8.77 | -1.24% | 84,051,560 |
| Feb 13, 2026 | 8.98 | 9.02 | 8.87 | 8.88 | 8.88 | -1.00% | 62,369,810 |
| Feb 12, 2026 | 9.12 | 9.18 | 8.96 | 8.97 | 8.97 | -1.64% | 65,722,840 |
| Feb 11, 2026 | 9.16 | 9.23 | 9.09 | 9.12 | 9.12 | -0.55% | 39,597,800 |
| Feb 10, 2026 | 9.19 | 9.20 | 9.12 | 9.17 | 9.17 | -0.33% | 38,101,300 |
| Feb 9, 2026 | 9.05 | 9.26 | 9.01 | 9.20 | 9.20 | 2.11% | 87,140,980 |
| Feb 6, 2026 | 9.00 | 9.07 | 8.95 | 9.01 | 9.01 | -0.55% | 43,203,700 |
| Feb 5, 2026 | 9.08 | 9.15 | 8.93 | 9.06 | 9.06 | -0.33% | 57,055,420 |
| Feb 4, 2026 | 8.96 | 9.13 | 8.95 | 9.09 | 9.09 | 1.00% | 70,471,421 |
| Feb 3, 2026 | 9.11 | 9.13 | 8.88 | 9.00 | 9.00 | -0.66% | 88,719,938 |
| Feb 2, 2026 | 9.16 | 9.37 | 9.01 | 9.06 | 9.06 | -1.63% | 100,511,100 |
| Jan 30, 2026 | 9.25 | 9.30 | 9.07 | 9.21 | 9.21 | -0.75% | 96,368,330 |
| Jan 29, 2026 | 9.03 | 9.35 | 8.95 | 9.28 | 9.28 | 2.20% | 133,402,100 |
| Jan 28, 2026 | 9.12 | 9.20 | 9.02 | 9.08 | 9.08 | -0.55% | 98,801,220 |
| Jan 27, 2026 | 9.09 | 9.31 | 9.08 | 9.13 | 9.13 | -0.11% | 108,220,300 |
| Jan 26, 2026 | 8.95 | 9.29 | 8.91 | 9.14 | 9.14 | 2.12% | 119,953,700 |
| Jan 23, 2026 | 9.09 | 9.11 | 8.92 | 8.95 | 8.95 | -1.21% | 76,277,550 |
| Jan 22, 2026 | 9.17 | 9.21 | 9.03 | 9.06 | 9.06 | -1.20% | 63,102,600 |
| Jan 21, 2026 | 9.29 | 9.37 | 9.14 | 9.17 | 9.17 | -1.71% | 70,812,290 |
| Jan 20, 2026 | 9.29 | 9.41 | 9.22 | 9.33 | 9.33 | 0.21% | 76,780,760 |
| Jan 19, 2026 | 9.21 | 9.31 | 9.14 | 9.31 | 9.31 | 0.11% | 62,329,440 |
| Jan 16, 2026 | 9.55 | 9.61 | 9.21 | 9.30 | 9.30 | -2.11% | 105,498,899 |
| Jan 15, 2026 | 9.54 | 9.72 | 9.45 | 9.50 | 9.50 | -1.04% | 80,181,201 |
| Jan 14, 2026 | 9.89 | 9.91 | 9.57 | 9.60 | 9.60 | -3.23% | 131,541,000 |
| Jan 13, 2026 | 9.80 | 10.18 | 9.79 | 9.92 | 9.92 | 1.22% | 105,314,300 |
| Jan 12, 2026 | 9.80 | 9.92 | 9.68 | 9.80 | 9.80 | -0.41% | 93,412,916 |
| Jan 9, 2026 | 9.85 | 9.95 | 9.60 | 9.84 | 9.84 | 0.41% | 96,984,020 |
| Jan 8, 2026 | 9.83 | 9.93 | 9.60 | 9.80 | 9.80 | -1.31% | 102,291,300 |
| Jan 7, 2026 | 9.80 | 10.18 | 9.75 | 9.93 | 9.93 | 1.33% | 105,730,800 |
| Jan 6, 2026 | 9.43 | 9.92 | 9.42 | 9.80 | 9.80 | 3.92% | 159,651,100 |
| Jan 5, 2026 | 8.99 | 9.52 | 8.96 | 9.43 | 9.43 | 5.36% | 123,884,500 |
| Dec 31, 2025 | 9.03 | 9.10 | 8.94 | 8.95 | 8.95 | -0.89% | 50,892,650 |
| Dec 30, 2025 | 9.15 | 9.15 | 9.00 | 9.03 | 9.03 | -1.31% | 44,083,710 |
| Dec 29, 2025 | 9.24 | 9.32 | 9.10 | 9.15 | 9.15 | -0.87% | 60,287,070 |
| Dec 26, 2025 | 9.24 | 9.31 | 9.16 | 9.23 | 9.23 | -0.54% | 62,884,870 |
| Dec 25, 2025 | 9.06 | 9.39 | 9.06 | 9.28 | 9.28 | 2.09% | 71,412,826 |
| Dec 24, 2025 | 9.20 | 9.21 | 9.07 | 9.09 | 9.09 | -1.09% | 53,515,860 |
| Dec 23, 2025 | 9.15 | 9.42 | 9.13 | 9.19 | 9.19 | 0.44% | 84,997,340 |
| Dec 22, 2025 | 9.18 | 9.21 | 9.00 | 9.15 | 9.15 | 0.11% | 70,193,500 |
| Dec 19, 2025 | 9.15 | 9.23 | 9.08 | 9.14 | 9.14 | -0.44% | 72,401,390 |
| Dec 18, 2025 | 9.00 | 9.24 | 8.90 | 9.18 | 9.18 | 1.32% | 119,114,052 |
| Dec 17, 2025 | 8.75 | 9.07 | 8.68 | 9.06 | 9.06 | 3.66% | 140,727,200 |
| Dec 16, 2025 | 8.75 | 8.93 | 8.69 | 8.74 | 8.74 | -0.57% | 78,576,080 |
| Dec 15, 2025 | 8.48 | 8.89 | 8.47 | 8.79 | 8.79 | 2.81% | 105,136,300 |
| Dec 12, 2025 | 8.45 | 8.56 | 8.33 | 8.55 | 8.55 | 0.59% | 69,891,800 |
| Dec 11, 2025 | 8.63 | 8.69 | 8.46 | 8.50 | 8.43 | -1.51% | 57,598,920 |
| Dec 10, 2025 | 8.50 | 8.65 | 8.44 | 8.63 | 8.55 | 0.94% | 57,113,700 |
| Dec 9, 2025 | 8.74 | 8.78 | 8.52 | 8.55 | 8.47 | -2.73% | 82,555,260 |
| Dec 8, 2025 | 8.73 | 8.83 | 8.67 | 8.79 | 8.71 | 0.46% | 105,039,300 |
| Dec 5, 2025 | 8.35 | 8.78 | 8.33 | 8.75 | 8.67 | 4.92% | 130,725,800 |
| Dec 4, 2025 | 8.32 | 8.38 | 8.26 | 8.34 | 8.27 | 0.48% | 52,868,400 |
| Dec 3, 2025 | 8.37 | 8.45 | 8.25 | 8.30 | 8.23 | -0.72% | 75,409,640 |
| Dec 2, 2025 | 8.24 | 8.45 | 8.24 | 8.36 | 8.29 | 1.58% | 149,024,500 |
| Dec 1, 2025 | 8.65 | 8.66 | 8.08 | 8.23 | 8.16 | -4.97% | 251,253,700 |
| Nov 28, 2025 | 8.65 | 8.72 | 8.47 | 8.66 | 8.58 | -0.12% | 61,317,930 |
| Nov 27, 2025 | 8.53 | 8.77 | 8.42 | 8.67 | 8.59 | 1.52% | 70,342,230 |