New China Life Insurance Company Ltd. (SHA:601336)
China
· Delayed Price · Currency is CNY 67.03
+2.93 (4.57%)
At close: Dec 5, 2025
SHA:601336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.02 | 67.57 | 63.98 | 67.03 | 67.03 | 4.57% | 26,504,530 |
| Dec 4, 2025 | 64.39 | 64.88 | 63.91 | 64.10 | 64.10 | -0.34% | 9,467,491 |
| Dec 3, 2025 | 65.16 | 65.49 | 64.11 | 64.32 | 64.32 | -1.46% | 12,519,470 |
| Dec 2, 2025 | 65.52 | 66.42 | 65.05 | 65.27 | 65.27 | -0.76% | 9,750,543 |
| Dec 1, 2025 | 65.67 | 65.79 | 64.70 | 65.77 | 65.77 | 0.15% | 13,078,710 |
| Nov 28, 2025 | 65.33 | 66.28 | 64.80 | 65.67 | 65.67 | 0.03% | 10,919,220 |
| Nov 27, 2025 | 65.65 | 66.35 | 65.00 | 65.65 | 65.65 | -0.41% | 12,450,880 |
| Nov 26, 2025 | 65.94 | 66.24 | 65.21 | 65.92 | 65.92 | 0.06% | 9,568,449 |
| Nov 25, 2025 | 65.12 | 66.49 | 65.00 | 65.88 | 65.88 | 1.76% | 11,642,410 |
| Nov 24, 2025 | 65.65 | 66.04 | 64.23 | 64.74 | 64.74 | -1.01% | 16,358,818 |
| Nov 21, 2025 | 67.13 | 67.73 | 65.34 | 65.40 | 65.40 | -3.54% | 19,860,430 |
| Nov 20, 2025 | 67.80 | 68.76 | 67.69 | 67.80 | 67.80 | -0.59% | 12,780,700 |
| Nov 19, 2025 | 66.97 | 69.03 | 66.97 | 68.20 | 68.20 | 1.79% | 15,259,560 |
| Nov 18, 2025 | 67.70 | 67.90 | 66.70 | 67.00 | 67.00 | -1.03% | 12,598,090 |
| Nov 17, 2025 | 68.01 | 68.29 | 66.50 | 67.70 | 67.70 | -0.76% | 15,737,870 |
| Nov 14, 2025 | 68.98 | 70.10 | 68.22 | 68.22 | 68.22 | -1.67% | 16,462,510 |
| Nov 13, 2025 | 69.48 | 69.77 | 68.33 | 69.38 | 69.38 | -0.14% | 17,771,920 |
| Nov 12, 2025 | 67.20 | 70.06 | 67.03 | 69.48 | 69.48 | 3.56% | 27,350,220 |
| Nov 11, 2025 | 68.60 | 68.77 | 67.09 | 67.09 | 67.09 | -2.23% | 15,038,800 |
| Nov 10, 2025 | 67.07 | 68.80 | 66.51 | 68.62 | 68.62 | 2.05% | 17,470,370 |
| Nov 7, 2025 | 67.19 | 68.34 | 67.14 | 67.24 | 67.24 | -0.75% | 13,207,300 |
| Nov 6, 2025 | 66.68 | 68.59 | 66.66 | 67.75 | 67.75 | 2.23% | 22,936,260 |
| Nov 5, 2025 | 66.02 | 66.52 | 65.72 | 66.27 | 66.27 | -0.72% | 11,779,800 |
| Nov 4, 2025 | 66.52 | 68.07 | 66.41 | 66.75 | 66.75 | 0.30% | 16,831,160 |
| Nov 3, 2025 | 67.41 | 67.80 | 66.11 | 66.55 | 66.55 | -1.86% | 21,760,930 |
| Oct 31, 2025 | 70.88 | 71.29 | 67.51 | 67.81 | 67.81 | -4.36% | 32,392,020 |
| Oct 30, 2025 | 70.10 | 73.19 | 70.10 | 70.90 | 70.90 | 1.21% | 31,562,200 |
| Oct 29, 2025 | 68.98 | 70.25 | 68.66 | 70.05 | 70.05 | 1.49% | 16,911,050 |
| Oct 28, 2025 | 69.71 | 70.00 | 68.48 | 69.02 | 69.02 | -1.29% | 16,762,890 |
| Oct 27, 2025 | 69.17 | 70.50 | 68.47 | 69.92 | 69.92 | 1.66% | 28,568,110 |
| Oct 24, 2025 | 68.30 | 69.27 | 67.74 | 68.78 | 68.78 | -0.03% | 20,002,370 |
| Oct 23, 2025 | 68.30 | 69.50 | 67.66 | 68.80 | 68.80 | 0.17% | 16,136,390 |
| Oct 22, 2025 | 67.80 | 68.99 | 67.48 | 68.68 | 68.68 | 0.56% | 20,083,470 |
| Oct 21, 2025 | 66.80 | 68.85 | 66.72 | 68.30 | 68.30 | 1.55% | 27,933,020 |
| Oct 20, 2025 | 68.38 | 68.60 | 66.81 | 67.26 | 67.26 | 0.45% | 29,477,050 |
| Oct 17, 2025 | 68.64 | 69.21 | 66.79 | 66.96 | 66.96 | -2.43% | 32,529,780 |
| Oct 16, 2025 | 67.88 | 69.95 | 67.70 | 68.63 | 68.63 | 1.12% | 42,755,960 |
| Oct 15, 2025 | 65.33 | 68.05 | 65.33 | 67.87 | 67.87 | 3.62% | 44,363,830 |
| Oct 14, 2025 | 66.00 | 67.00 | 64.97 | 65.50 | 65.50 | 5.34% | 62,087,170 |
| Oct 13, 2025 | 61.35 | 63.06 | 61.10 | 62.18 | 62.18 | -0.83% | 20,551,930 |
| Oct 10, 2025 | 61.25 | 64.13 | 61.12 | 62.70 | 62.70 | 1.52% | 30,707,120 |
| Oct 9, 2025 | 60.20 | 61.88 | 59.40 | 61.76 | 61.76 | 0.98% | 24,636,950 |
| Sep 30, 2025 | 61.41 | 62.59 | 60.69 | 61.16 | 61.16 | -0.89% | 25,628,840 |
| Sep 29, 2025 | 60.10 | 63.72 | 59.50 | 61.71 | 61.71 | 2.22% | 44,657,080 |
| Sep 26, 2025 | 59.13 | 60.54 | 58.70 | 60.37 | 60.37 | 1.92% | 23,264,560 |
| Sep 25, 2025 | 59.41 | 59.70 | 59.00 | 59.23 | 59.23 | -0.65% | 10,752,730 |
| Sep 24, 2025 | 59.44 | 59.88 | 58.80 | 59.62 | 59.62 | -0.07% | 17,853,600 |
| Sep 23, 2025 | 59.08 | 60.32 | 58.52 | 59.66 | 59.66 | 0.98% | 22,591,110 |
| Sep 22, 2025 | 58.90 | 59.33 | 58.50 | 59.08 | 59.08 | 0.48% | 12,349,350 |
| Sep 19, 2025 | 59.50 | 59.71 | 58.72 | 58.80 | 58.80 | -1.52% | 19,688,360 |
| Sep 18, 2025 | 61.00 | 61.10 | 59.29 | 59.71 | 59.71 | -1.71% | 26,010,600 |
| 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% | 24,226,490 |
| Sep 15, 2025 | 63.20 | 63.69 | 61.91 | 62.19 | 62.19 | -2.05% | 20,452,680 |
| Sep 12, 2025 | 64.60 | 64.91 | 63.20 | 63.49 | 63.49 | -1.99% | 19,413,230 |
| Sep 11, 2025 | 63.00 | 64.81 | 62.70 | 64.78 | 64.78 | 2.45% | 20,975,530 |
| Sep 10, 2025 | 63.00 | 63.55 | 62.50 | 63.23 | 63.23 | -0.11% | 11,639,750 |
| Sep 9, 2025 | 62.55 | 63.99 | 62.40 | 63.30 | 63.30 | 0.91% | 18,996,220 |
| Sep 8, 2025 | 63.08 | 63.50 | 62.57 | 62.73 | 62.73 | -0.95% | 17,482,760 |
| Sep 5, 2025 | 62.62 | 63.46 | 61.54 | 63.33 | 63.33 | 0.83% | 20,902,530 |
| Sep 4, 2025 | 63.32 | 63.34 | 61.73 | 62.81 | 62.81 | -0.91% | 22,711,160 |
| Sep 3, 2025 | 65.60 | 66.04 | 62.91 | 63.39 | 63.39 | -2.66% | 21,275,860 |
| Sep 2, 2025 | 65.53 | 66.13 | 64.38 | 65.12 | 65.12 | -0.96% | 22,095,880 |
| Sep 1, 2025 | 67.20 | 67.77 | 65.56 | 65.75 | 65.75 | -3.65% | 32,924,250 |
| Aug 29, 2025 | 66.96 | 71.16 | 66.96 | 68.24 | 68.24 | 5.49% | 57,466,600 |
| Aug 28, 2025 | 63.50 | 64.71 | 62.70 | 64.69 | 64.69 | 1.47% | 23,872,110 |
| Aug 27, 2025 | 66.27 | 66.49 | 63.60 | 63.75 | 63.75 | -3.57% | 34,358,500 |
| Aug 26, 2025 | 67.10 | 68.25 | 66.00 | 66.11 | 66.11 | -1.77% | 18,731,960 |
| Aug 25, 2025 | 68.33 | 68.50 | 66.31 | 67.30 | 67.30 | -0.21% | 25,990,540 |
| Aug 22, 2025 | 66.95 | 67.85 | 66.62 | 67.44 | 67.44 | 0.37% | 18,088,190 |
| 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% | 13,052,120 |
| Aug 19, 2025 | 67.20 | 68.56 | 65.66 | 66.10 | 66.10 | -1.64% | 18,586,950 |
| Aug 18, 2025 | 67.20 | 68.22 | 66.80 | 67.20 | 67.20 | - | 23,267,780 |
| Aug 15, 2025 | 64.60 | 68.32 | 63.67 | 67.20 | 67.20 | 3.38% | 30,784,420 |
| Aug 14, 2025 | 63.00 | 66.57 | 62.92 | 65.00 | 65.00 | 2.77% | 27,389,330 |
| Aug 13, 2025 | 62.82 | 64.09 | 62.54 | 63.25 | 63.25 | 1.01% | 21,345,590 |
| Aug 12, 2025 | 62.56 | 63.48 | 62.16 | 62.62 | 62.62 | 0.06% | 17,596,390 |
| Aug 11, 2025 | 63.50 | 63.80 | 61.50 | 62.58 | 62.58 | -1.57% | 27,605,630 |
| Aug 8, 2025 | 64.86 | 65.16 | 63.31 | 63.58 | 63.58 | -4.38% | 16,559,460 |
| Aug 7, 2025 | 67.65 | 68.00 | 66.13 | 66.49 | 64.50 | -2.22% | 16,011,320 |
| 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% | 18,594,140 |
| Aug 4, 2025 | 64.60 | 65.94 | 64.30 | 65.57 | 63.61 | 0.72% | 17,273,440 |
| Aug 1, 2025 | 66.22 | 67.26 | 64.82 | 65.10 | 63.15 | -2.50% | 21,809,980 |
| 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% | 29,203,100 |
| Jul 29, 2025 | 66.38 | 67.59 | 65.72 | 65.90 | 63.93 | -1.35% | 19,925,770 |
| Jul 28, 2025 | 63.50 | 67.36 | 63.50 | 66.80 | 64.80 | 4.72% | 28,764,060 |
| Jul 25, 2025 | 63.26 | 64.48 | 63.25 | 63.79 | 61.88 | 0.20% | 19,960,660 |
| Jul 24, 2025 | 63.51 | 64.38 | 63.24 | 63.66 | 61.75 | -0.45% | 18,497,900 |
| Jul 23, 2025 | 62.00 | 64.29 | 61.71 | 63.95 | 62.04 | 2.73% | 24,307,610 |
| Jul 22, 2025 | 62.03 | 63.14 | 60.65 | 62.25 | 60.39 | 0.14% | 20,109,980 |
| Jul 21, 2025 | 61.61 | 62.80 | 61.32 | 62.16 | 60.30 | 0.58% | 16,102,320 |
| Jul 18, 2025 | 61.02 | 62.48 | 60.80 | 61.80 | 59.95 | 1.08% | 12,933,630 |
| Jul 17, 2025 | 60.74 | 61.46 | 60.70 | 61.14 | 59.31 | 0.54% | 9,463,880 |
| Jul 16, 2025 | 62.05 | 62.41 | 60.17 | 60.81 | 58.99 | -2.03% | 17,244,610 |
| Jul 15, 2025 | 62.08 | 62.79 | 61.15 | 62.07 | 60.21 | -0.02% | 17,959,390 |
| Jul 14, 2025 | 61.50 | 62.94 | 61.20 | 62.08 | 60.22 | 0.94% | 16,221,560 |
| Jul 11, 2025 | 59.59 | 63.43 | 59.58 | 61.50 | 59.66 | 3.19% | 32,826,720 |