New China Life Insurance Company Ltd. (SHA:601336)
China
· Delayed Price · Currency is CNY 71.60
-1.80 (-2.45%)
At close: Mar 9, 2026
SHA:601336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.60 | 72.48 | 70.01 | 71.60 | 71.60 | -2.45% | 16,750,280 |
| Mar 6, 2026 | 72.59 | 74.30 | 72.50 | 73.40 | 73.40 | 0.41% | 15,493,270 |
| Mar 5, 2026 | 73.51 | 74.36 | 72.68 | 73.10 | 73.10 | -0.04% | 18,842,227 |
| Mar 4, 2026 | 76.20 | 76.20 | 72.11 | 73.13 | 73.13 | -4.85% | 30,409,148 |
| Mar 3, 2026 | 75.68 | 78.19 | 74.97 | 76.86 | 76.86 | 1.52% | 30,391,240 |
| Mar 2, 2026 | 75.00 | 75.75 | 73.70 | 75.71 | 75.71 | 0.15% | 18,471,600 |
| Feb 27, 2026 | 74.88 | 75.86 | 74.87 | 75.60 | 75.60 | 0.61% | 12,874,820 |
| Feb 26, 2026 | 76.90 | 77.00 | 74.76 | 75.14 | 75.14 | -2.39% | 19,593,318 |
| Feb 25, 2026 | 76.50 | 77.82 | 75.71 | 76.98 | 76.98 | 1.02% | 17,855,790 |
| Feb 24, 2026 | 78.00 | 78.13 | 75.81 | 76.20 | 76.20 | -1.93% | 16,985,270 |
| Feb 13, 2026 | 78.56 | 78.70 | 77.58 | 77.70 | 77.70 | -0.89% | 10,206,890 |
| Feb 12, 2026 | 79.50 | 79.85 | 78.28 | 78.40 | 78.40 | -1.47% | 14,652,322 |
| Feb 11, 2026 | 80.28 | 80.67 | 78.80 | 79.57 | 79.57 | -0.96% | 14,762,610 |
| Feb 10, 2026 | 80.99 | 81.20 | 79.60 | 80.34 | 80.34 | -0.88% | 10,407,900 |
| Feb 9, 2026 | 81.08 | 81.52 | 79.52 | 81.05 | 81.05 | 1.12% | 15,543,990 |
| Feb 6, 2026 | 79.51 | 81.16 | 79.51 | 80.15 | 80.15 | -0.31% | 14,125,493 |
| Feb 5, 2026 | 81.50 | 82.37 | 79.59 | 80.40 | 80.40 | -1.41% | 16,228,032 |
| Feb 4, 2026 | 80.58 | 82.68 | 80.33 | 81.55 | 81.55 | 1.34% | 14,585,980 |
| Feb 3, 2026 | 82.00 | 82.25 | 79.00 | 80.47 | 80.47 | -0.51% | 20,178,560 |
| Feb 2, 2026 | 82.80 | 84.49 | 80.58 | 80.88 | 80.88 | -2.79% | 23,471,770 |
| Jan 30, 2026 | 85.01 | 85.01 | 82.26 | 83.20 | 83.20 | -2.13% | 22,858,780 |
| Jan 29, 2026 | 82.68 | 85.85 | 82.23 | 85.01 | 85.01 | 2.81% | 31,958,568 |
| Jan 28, 2026 | 81.51 | 84.01 | 80.71 | 82.69 | 82.69 | 0.93% | 27,229,013 |
| Jan 27, 2026 | 79.30 | 83.98 | 79.30 | 81.93 | 81.93 | 2.41% | 34,159,300 |
| Jan 26, 2026 | 76.80 | 81.09 | 76.66 | 80.00 | 80.00 | 4.23% | 34,938,670 |
| Jan 23, 2026 | 77.89 | 78.22 | 75.76 | 76.75 | 76.75 | -1.39% | 22,133,920 |
| Jan 22, 2026 | 79.49 | 80.13 | 77.43 | 77.83 | 77.83 | -2.47% | 23,416,160 |
| Jan 21, 2026 | 80.85 | 81.46 | 79.72 | 79.80 | 79.80 | -1.31% | 16,732,820 |
| Jan 20, 2026 | 80.70 | 81.48 | 79.19 | 80.86 | 80.86 | 0.19% | 21,742,060 |
| Jan 19, 2026 | 81.66 | 82.50 | 79.66 | 80.71 | 80.71 | -1.68% | 23,913,950 |
| Jan 16, 2026 | 83.00 | 85.80 | 81.55 | 82.09 | 82.09 | -1.51% | 27,682,961 |
| Jan 15, 2026 | 82.08 | 85.09 | 82.08 | 83.35 | 83.35 | 0.66% | 27,585,110 |
| Jan 14, 2026 | 82.60 | 84.50 | 81.70 | 82.80 | 82.80 | -0.80% | 30,134,330 |
| Jan 13, 2026 | 80.04 | 84.59 | 79.81 | 83.47 | 83.47 | 4.26% | 34,127,800 |
| Jan 12, 2026 | 80.33 | 81.27 | 79.10 | 80.06 | 80.06 | -0.40% | 27,067,310 |
| Jan 9, 2026 | 81.00 | 81.95 | 78.02 | 80.38 | 80.38 | -1.31% | 34,047,442 |
| Jan 8, 2026 | 81.99 | 83.12 | 79.99 | 81.45 | 81.45 | -1.06% | 34,077,270 |
| Jan 7, 2026 | 80.50 | 83.69 | 80.45 | 82.32 | 82.32 | 1.88% | 36,047,880 |
| Jan 6, 2026 | 75.88 | 81.75 | 75.86 | 80.80 | 80.80 | 6.48% | 50,949,510 |
| Jan 5, 2026 | 70.50 | 76.05 | 70.50 | 75.88 | 75.88 | 8.87% | 39,379,790 |
| Dec 31, 2025 | 70.00 | 70.45 | 69.48 | 69.70 | 69.70 | -0.54% | 10,726,510 |
| Dec 30, 2025 | 70.90 | 71.00 | 69.92 | 70.08 | 70.08 | -1.31% | 13,870,610 |
| Dec 29, 2025 | 71.14 | 72.05 | 70.92 | 71.01 | 71.01 | -0.41% | 13,395,591 |
| Dec 26, 2025 | 71.68 | 72.26 | 70.80 | 71.30 | 71.30 | -0.77% | 18,883,363 |
| Dec 25, 2025 | 70.95 | 73.16 | 70.91 | 71.85 | 71.85 | 0.88% | 17,772,364 |
| Dec 24, 2025 | 72.43 | 72.57 | 71.01 | 71.22 | 71.22 | -2.05% | 17,803,450 |
| Dec 23, 2025 | 71.60 | 73.45 | 71.52 | 72.71 | 72.71 | 1.55% | 22,277,365 |
| Dec 22, 2025 | 71.16 | 72.06 | 70.20 | 71.60 | 71.60 | 0.62% | 17,630,210 |
| Dec 19, 2025 | 70.36 | 72.52 | 69.80 | 71.16 | 71.16 | 1.04% | 21,449,499 |
| Dec 18, 2025 | 68.90 | 71.20 | 68.68 | 70.43 | 70.43 | 1.90% | 24,084,850 |
| Dec 17, 2025 | 67.59 | 69.68 | 67.40 | 69.12 | 69.12 | 2.45% | 22,986,800 |
| Dec 16, 2025 | 68.86 | 69.65 | 67.07 | 67.47 | 67.47 | -2.32% | 18,899,750 |
| Dec 15, 2025 | 66.78 | 69.97 | 66.69 | 69.07 | 69.07 | 2.60% | 26,789,160 |
| Dec 12, 2025 | 66.60 | 67.60 | 65.52 | 67.32 | 67.32 | 0.36% | 16,595,010 |
| Dec 11, 2025 | 68.08 | 68.59 | 67.00 | 67.08 | 66.41 | -1.45% | 10,900,828 |
| Dec 10, 2025 | 67.27 | 68.23 | 66.70 | 68.07 | 67.39 | 1.42% | 12,275,500 |
| Dec 9, 2025 | 67.67 | 68.30 | 66.88 | 67.12 | 66.45 | -1.08% | 11,366,910 |
| Dec 8, 2025 | 67.10 | 68.99 | 67.10 | 67.85 | 67.17 | 1.22% | 20,421,300 |
| Dec 5, 2025 | 64.02 | 67.57 | 63.98 | 67.03 | 66.36 | 4.57% | 26,504,530 |
| Dec 4, 2025 | 64.39 | 64.88 | 63.91 | 64.10 | 63.46 | -0.34% | 9,467,491 |
| Dec 3, 2025 | 65.16 | 65.49 | 64.11 | 64.32 | 63.68 | -1.46% | 12,519,470 |
| Dec 2, 2025 | 65.52 | 66.42 | 65.05 | 65.27 | 64.62 | -0.76% | 9,750,543 |
| Dec 1, 2025 | 65.67 | 65.79 | 64.70 | 65.77 | 65.11 | 0.15% | 13,078,710 |
| Nov 28, 2025 | 65.33 | 66.28 | 64.80 | 65.67 | 65.01 | 0.03% | 10,919,220 |
| Nov 27, 2025 | 65.65 | 66.35 | 65.00 | 65.65 | 64.99 | -0.41% | 12,450,880 |
| Nov 26, 2025 | 65.94 | 66.24 | 65.21 | 65.92 | 65.26 | 0.06% | 9,568,449 |
| Nov 25, 2025 | 65.12 | 66.49 | 65.00 | 65.88 | 65.22 | 1.76% | 11,642,410 |
| Nov 24, 2025 | 65.65 | 66.04 | 64.23 | 64.74 | 64.09 | -1.01% | 16,358,810 |
| Nov 21, 2025 | 67.13 | 67.73 | 65.34 | 65.40 | 64.75 | -3.54% | 19,860,430 |
| Nov 20, 2025 | 67.80 | 68.76 | 67.69 | 67.80 | 67.12 | -0.59% | 12,780,700 |
| Nov 19, 2025 | 66.97 | 69.03 | 66.97 | 68.20 | 67.52 | 1.79% | 15,259,560 |
| Nov 18, 2025 | 67.70 | 67.90 | 66.70 | 67.00 | 66.33 | -1.03% | 12,598,090 |
| Nov 17, 2025 | 68.01 | 68.29 | 66.50 | 67.70 | 67.02 | -0.76% | 15,737,870 |
| Nov 14, 2025 | 68.98 | 70.10 | 68.22 | 68.22 | 67.54 | -1.67% | 16,462,510 |
| Nov 13, 2025 | 69.48 | 69.77 | 68.33 | 69.38 | 68.69 | -0.14% | 17,771,920 |
| Nov 12, 2025 | 67.20 | 70.06 | 67.03 | 69.48 | 68.79 | 3.56% | 27,350,220 |
| Nov 11, 2025 | 68.60 | 68.77 | 67.09 | 67.09 | 66.42 | -2.23% | 15,038,800 |
| Nov 10, 2025 | 67.07 | 68.80 | 66.51 | 68.62 | 67.93 | 2.05% | 17,470,370 |
| Nov 7, 2025 | 67.19 | 68.34 | 67.14 | 67.24 | 66.57 | -0.75% | 13,207,300 |
| Nov 6, 2025 | 66.68 | 68.59 | 66.66 | 67.75 | 67.07 | 2.23% | 22,936,260 |
| Nov 5, 2025 | 66.02 | 66.52 | 65.72 | 66.27 | 65.61 | -0.72% | 11,779,800 |
| Nov 4, 2025 | 66.52 | 68.07 | 66.41 | 66.75 | 66.08 | 0.30% | 16,831,160 |
| Nov 3, 2025 | 67.41 | 67.80 | 66.11 | 66.55 | 65.89 | -1.86% | 21,760,930 |
| Oct 31, 2025 | 70.88 | 71.29 | 67.51 | 67.81 | 67.13 | -4.36% | 32,392,020 |
| Oct 30, 2025 | 70.10 | 73.19 | 70.10 | 70.90 | 70.19 | 1.21% | 31,562,200 |
| Oct 29, 2025 | 68.98 | 70.25 | 68.66 | 70.05 | 69.35 | 1.49% | 16,911,050 |
| Oct 28, 2025 | 69.71 | 70.00 | 68.48 | 69.02 | 68.33 | -1.29% | 16,762,890 |
| Oct 27, 2025 | 69.17 | 70.50 | 68.47 | 69.92 | 69.22 | 1.66% | 28,568,110 |
| Oct 24, 2025 | 68.30 | 69.27 | 67.74 | 68.78 | 68.09 | -0.03% | 20,002,370 |
| Oct 23, 2025 | 68.30 | 69.50 | 67.66 | 68.80 | 68.11 | 0.17% | 16,136,390 |
| Oct 22, 2025 | 67.80 | 68.99 | 67.48 | 68.68 | 67.99 | 0.56% | 20,083,470 |
| Oct 21, 2025 | 66.80 | 68.85 | 66.72 | 68.30 | 67.62 | 1.55% | 27,933,020 |
| Oct 20, 2025 | 68.38 | 68.60 | 66.81 | 67.26 | 66.59 | 0.45% | 29,477,050 |
| Oct 17, 2025 | 68.64 | 69.21 | 66.79 | 66.96 | 66.29 | -2.43% | 32,529,780 |
| Oct 16, 2025 | 67.88 | 69.95 | 67.70 | 68.63 | 67.94 | 1.12% | 42,755,960 |
| Oct 15, 2025 | 65.33 | 68.05 | 65.33 | 67.87 | 67.19 | 3.62% | 44,363,830 |
| Oct 14, 2025 | 66.00 | 67.00 | 64.97 | 65.50 | 64.85 | 5.34% | 62,087,170 |
| Oct 13, 2025 | 61.35 | 63.06 | 61.10 | 62.18 | 61.56 | -0.83% | 20,551,930 |
| Oct 10, 2025 | 61.25 | 64.13 | 61.12 | 62.70 | 62.07 | 1.52% | 30,707,120 |
| Oct 9, 2025 | 60.20 | 61.88 | 59.40 | 61.76 | 61.14 | 0.98% | 24,636,950 |