New China Life Insurance Company Ltd. (SHA:601336)
China
· Delayed Price · Currency is CNY 62.83
+0.52 (0.83%)
Apr 29, 2026, 11:29 AM CST
SHA:601336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.38 | 63.53 | 62.12 | 63.15 | - | 1.35% | 9,363,194 |
| Apr 28, 2026 | 62.05 | 63.32 | 61.74 | 62.31 | 62.31 | 0.21% | 14,958,960 |
| Apr 27, 2026 | 62.29 | 63.21 | 62.02 | 62.18 | 62.18 | -0.37% | 12,286,050 |
| Apr 24, 2026 | 62.41 | 62.75 | 61.23 | 62.41 | 62.41 | -0.70% | 14,705,700 |
| Apr 23, 2026 | 63.63 | 64.50 | 62.39 | 62.85 | 62.85 | -1.32% | 17,581,880 |
| Apr 22, 2026 | 64.13 | 65.17 | 63.31 | 63.69 | 63.69 | -0.36% | 21,265,970 |
| Apr 21, 2026 | 64.10 | 64.80 | 63.40 | 63.92 | 63.92 | -0.87% | 16,005,150 |
| Apr 20, 2026 | 64.27 | 64.49 | 63.50 | 64.48 | 64.48 | 0.33% | 18,108,880 |
| Apr 17, 2026 | 63.26 | 65.16 | 62.73 | 64.27 | 64.27 | 0.59% | 31,237,510 |
| Apr 16, 2026 | 61.67 | 64.13 | 61.38 | 63.89 | 63.89 | 3.62% | 29,435,020 |
| Apr 15, 2026 | 62.54 | 62.70 | 61.40 | 61.66 | 61.66 | -0.80% | 16,896,590 |
| Apr 14, 2026 | 61.72 | 62.54 | 61.35 | 62.16 | 62.16 | 1.39% | 18,997,660 |
| Apr 13, 2026 | 61.20 | 61.67 | 60.91 | 61.31 | 61.31 | -1.59% | 15,922,610 |
| Apr 10, 2026 | 61.61 | 63.30 | 61.61 | 62.30 | 62.30 | 1.90% | 21,616,060 |
| Apr 9, 2026 | 62.16 | 62.35 | 60.91 | 61.14 | 61.14 | -3.06% | 18,985,668 |
| Apr 8, 2026 | 60.67 | 63.55 | 60.67 | 63.07 | 63.07 | 6.32% | 30,268,000 |
| Apr 7, 2026 | 59.81 | 60.16 | 58.95 | 59.32 | 59.32 | -0.80% | 14,840,200 |
| Apr 3, 2026 | 60.94 | 60.97 | 59.75 | 59.80 | 59.80 | -1.40% | 12,091,045 |
| Apr 2, 2026 | 62.20 | 62.21 | 60.32 | 60.65 | 60.65 | -2.77% | 18,600,490 |
| Apr 1, 2026 | 62.59 | 63.37 | 61.89 | 62.38 | 62.38 | 1.38% | 16,316,410 |
| Mar 31, 2026 | 61.82 | 63.15 | 61.51 | 61.53 | 61.53 | -0.65% | 16,673,090 |
| Mar 30, 2026 | 62.81 | 63.87 | 61.41 | 61.93 | 61.93 | -2.20% | 23,336,960 |
| Mar 27, 2026 | 62.53 | 63.99 | 62.53 | 63.32 | 63.32 | -0.67% | 16,685,461 |
| Mar 26, 2026 | 66.21 | 66.50 | 63.57 | 63.75 | 63.75 | -4.28% | 22,010,900 |
| Mar 25, 2026 | 65.70 | 67.16 | 65.58 | 66.60 | 66.60 | 1.88% | 15,487,310 |
| Mar 24, 2026 | 66.48 | 66.55 | 64.50 | 65.37 | 65.37 | -0.27% | 20,035,070 |
| Mar 23, 2026 | 67.37 | 67.90 | 65.31 | 65.55 | 65.55 | -4.67% | 28,883,950 |
| Mar 20, 2026 | 70.58 | 70.76 | 68.75 | 68.76 | 68.76 | -2.16% | 15,269,599 |
| Mar 19, 2026 | 71.68 | 71.88 | 70.12 | 70.28 | 70.28 | -3.08% | 15,362,971 |
| Mar 18, 2026 | 72.03 | 72.75 | 71.00 | 72.51 | 72.51 | 0.67% | 17,676,000 |
| Mar 17, 2026 | 70.10 | 73.77 | 70.10 | 72.03 | 72.03 | 3.08% | 27,258,510 |
| Mar 16, 2026 | 70.80 | 71.33 | 69.66 | 69.88 | 69.88 | -1.30% | 16,876,960 |
| Mar 13, 2026 | 71.69 | 72.08 | 70.77 | 70.80 | 70.80 | -1.56% | 10,663,539 |
| Mar 12, 2026 | 72.00 | 72.69 | 71.65 | 71.92 | 71.92 | -0.39% | 9,230,359 |
| Mar 11, 2026 | 72.23 | 72.76 | 71.46 | 72.20 | 72.20 | -0.06% | 15,424,740 |
| Mar 10, 2026 | 72.09 | 72.93 | 71.89 | 72.24 | 72.24 | 0.89% | 10,975,490 |
| 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 |