China Pacific Insurance (Group) Co., Ltd. (SHA:601601)
China
· Delayed Price · Currency is CNY 37.61
+2.41 (6.85%)
At close: Dec 5, 2025
SHA:601601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.20 | 38.12 | 35.12 | 37.61 | 37.61 | 6.85% | 90,357,520 |
| Dec 4, 2025 | 35.15 | 35.33 | 34.82 | 35.20 | 35.20 | 0.57% | 13,889,700 |
| Dec 3, 2025 | 35.60 | 35.75 | 34.94 | 35.00 | 35.00 | -1.71% | 18,602,120 |
| Dec 2, 2025 | 35.12 | 35.93 | 35.00 | 35.61 | 35.61 | 1.25% | 31,717,290 |
| Dec 1, 2025 | 34.70 | 35.28 | 34.55 | 35.17 | 35.17 | 1.21% | 31,684,710 |
| Nov 28, 2025 | 35.04 | 35.20 | 34.70 | 34.75 | 34.75 | -0.86% | 25,408,300 |
| Nov 27, 2025 | 34.61 | 35.44 | 34.40 | 35.05 | 35.05 | 1.27% | 28,460,624 |
| Nov 26, 2025 | 35.10 | 35.20 | 34.55 | 34.61 | 34.61 | -0.97% | 22,220,516 |
| Nov 25, 2025 | 34.49 | 35.23 | 34.45 | 34.95 | 34.95 | 1.90% | 26,146,260 |
| Nov 24, 2025 | 34.79 | 34.82 | 34.20 | 34.30 | 34.30 | -0.95% | 27,831,760 |
| Nov 21, 2025 | 35.39 | 35.57 | 34.60 | 34.63 | 34.63 | -2.56% | 29,425,400 |
| Nov 20, 2025 | 36.00 | 36.16 | 35.42 | 35.54 | 35.54 | -0.81% | 25,629,130 |
| Nov 19, 2025 | 34.88 | 36.08 | 34.88 | 35.83 | 35.83 | 2.78% | 50,960,460 |
| Nov 18, 2025 | 35.42 | 35.57 | 34.63 | 34.86 | 34.86 | -1.72% | 42,218,560 |
| Nov 17, 2025 | 36.20 | 36.26 | 35.30 | 35.47 | 35.47 | -2.26% | 33,259,790 |
| Nov 14, 2025 | 36.80 | 37.19 | 36.27 | 36.29 | 36.29 | -2.05% | 33,988,930 |
| Nov 13, 2025 | 36.41 | 37.17 | 36.36 | 37.05 | 37.05 | 1.51% | 39,521,850 |
| Nov 12, 2025 | 35.69 | 36.79 | 35.59 | 36.50 | 36.50 | 2.56% | 48,541,970 |
| Nov 11, 2025 | 36.05 | 36.15 | 35.46 | 35.59 | 35.59 | -1.28% | 26,736,980 |
| Nov 10, 2025 | 35.60 | 36.27 | 35.39 | 36.05 | 36.05 | 1.24% | 35,236,000 |
| Nov 7, 2025 | 35.33 | 36.17 | 35.31 | 35.61 | 35.61 | 0.34% | 35,974,150 |
| Nov 6, 2025 | 35.08 | 35.67 | 34.89 | 35.49 | 35.49 | 1.34% | 47,629,570 |
| Nov 5, 2025 | 35.20 | 35.30 | 34.96 | 35.02 | 35.02 | -1.16% | 26,968,960 |
| Nov 4, 2025 | 35.03 | 35.54 | 35.03 | 35.43 | 35.43 | 0.85% | 31,798,170 |
| Nov 3, 2025 | 35.50 | 35.75 | 35.05 | 35.13 | 35.13 | -1.04% | 39,021,650 |
| Oct 31, 2025 | 36.90 | 36.90 | 35.43 | 35.50 | 35.50 | -5.96% | 86,155,620 |
| Oct 30, 2025 | 37.54 | 38.30 | 37.50 | 37.75 | 37.75 | 0.40% | 52,957,290 |
| Oct 29, 2025 | 37.46 | 37.83 | 37.27 | 37.60 | 37.60 | 0.80% | 59,065,680 |
| Oct 28, 2025 | 37.20 | 37.51 | 37.03 | 37.30 | 37.30 | 0.46% | 38,958,540 |
| Oct 27, 2025 | 37.30 | 37.71 | 36.92 | 37.13 | 37.13 | -0.24% | 43,387,520 |
| Oct 24, 2025 | 37.40 | 37.45 | 37.02 | 37.22 | 37.22 | -0.32% | 19,916,500 |
| Oct 23, 2025 | 37.20 | 37.54 | 36.74 | 37.34 | 37.34 | 0.38% | 21,846,400 |
| Oct 22, 2025 | 37.24 | 37.62 | 36.90 | 37.20 | 37.20 | -0.35% | 25,052,760 |
| Oct 21, 2025 | 36.91 | 38.14 | 36.91 | 37.33 | 37.33 | 0.70% | 52,066,880 |
| Oct 20, 2025 | 37.57 | 37.75 | 36.81 | 37.07 | 37.07 | 0.87% | 30,880,020 |
| Oct 17, 2025 | 37.61 | 38.00 | 36.65 | 36.75 | 36.75 | -2.52% | 40,885,240 |
| Oct 16, 2025 | 36.78 | 37.96 | 36.70 | 37.70 | 37.70 | 2.17% | 63,137,500 |
| Oct 15, 2025 | 35.99 | 36.99 | 35.85 | 36.90 | 36.90 | 2.50% | 62,009,290 |
| Oct 14, 2025 | 35.41 | 36.34 | 35.41 | 36.00 | 36.00 | 3.09% | 78,829,820 |
| Oct 13, 2025 | 34.50 | 35.00 | 34.25 | 34.92 | 34.92 | -0.40% | 43,822,140 |
| Oct 10, 2025 | 34.70 | 35.70 | 34.65 | 35.06 | 35.06 | 0.52% | 49,730,390 |
| Oct 9, 2025 | 34.93 | 35.14 | 34.26 | 34.88 | 34.88 | -0.68% | 54,514,770 |
| Sep 30, 2025 | 35.40 | 36.10 | 34.86 | 35.12 | 35.12 | -1.29% | 72,727,140 |
| Sep 29, 2025 | 35.00 | 37.00 | 34.86 | 35.58 | 35.58 | 1.08% | 95,206,050 |
| Sep 26, 2025 | 34.68 | 35.37 | 34.45 | 35.20 | 35.20 | 1.24% | 38,137,840 |
| Sep 25, 2025 | 34.90 | 35.04 | 34.51 | 34.77 | 34.77 | -0.46% | 23,929,390 |
| Sep 24, 2025 | 34.66 | 35.12 | 34.39 | 34.93 | 34.93 | 0.40% | 32,780,540 |
| Sep 23, 2025 | 34.78 | 35.30 | 34.49 | 34.79 | 34.79 | -0.17% | 36,681,760 |
| Sep 22, 2025 | 34.94 | 35.30 | 34.60 | 34.85 | 34.85 | -0.11% | 28,442,630 |
| Sep 19, 2025 | 35.05 | 35.21 | 34.70 | 34.89 | 34.89 | -0.40% | 35,234,680 |
| Sep 18, 2025 | 35.95 | 35.96 | 34.75 | 35.03 | 35.03 | -2.42% | 64,208,010 |
| Sep 17, 2025 | 36.30 | 36.78 | 35.88 | 35.90 | 35.90 | -0.99% | 52,708,800 |
| Sep 16, 2025 | 36.99 | 37.10 | 36.16 | 36.26 | 36.26 | -2.00% | 40,835,820 |
| Sep 15, 2025 | 37.30 | 37.47 | 36.73 | 37.00 | 37.00 | -0.86% | 33,625,680 |
| Sep 12, 2025 | 38.14 | 38.30 | 37.30 | 37.32 | 37.32 | -2.15% | 36,247,700 |
| Sep 11, 2025 | 37.48 | 38.14 | 37.26 | 38.14 | 38.14 | 1.87% | 32,383,400 |
| Sep 10, 2025 | 37.39 | 37.79 | 37.21 | 37.44 | 37.44 | -0.03% | 20,361,190 |
| Sep 9, 2025 | 37.56 | 38.20 | 37.20 | 37.45 | 37.45 | -0.27% | 40,640,140 |
| Sep 8, 2025 | 37.93 | 38.29 | 37.39 | 37.55 | 37.55 | -1.29% | 37,706,500 |
| Sep 5, 2025 | 37.92 | 38.14 | 37.50 | 38.04 | 38.04 | 0.32% | 30,604,080 |
| Sep 4, 2025 | 38.60 | 38.60 | 37.40 | 37.92 | 37.92 | -1.86% | 51,421,310 |
| Sep 3, 2025 | 39.99 | 40.26 | 38.42 | 38.64 | 38.64 | -2.99% | 25,416,010 |
| Sep 2, 2025 | 39.63 | 39.99 | 39.18 | 39.83 | 39.83 | 0.58% | 30,547,830 |
| Sep 1, 2025 | 40.72 | 40.83 | 39.60 | 39.60 | 39.60 | -1.76% | 37,719,280 |
| Aug 29, 2025 | 40.65 | 42.23 | 40.28 | 40.31 | 40.31 | 0.93% | 51,106,120 |
| Aug 28, 2025 | 39.60 | 40.00 | 39.30 | 39.94 | 39.94 | 0.50% | 27,782,080 |
| Aug 27, 2025 | 40.98 | 41.13 | 39.61 | 39.74 | 39.74 | -2.88% | 34,491,480 |
| Aug 26, 2025 | 41.40 | 41.48 | 40.90 | 40.92 | 40.92 | -1.56% | 20,245,540 |
| Aug 25, 2025 | 41.01 | 41.71 | 40.53 | 41.57 | 41.57 | 1.94% | 33,119,200 |
| Aug 22, 2025 | 40.04 | 40.80 | 39.81 | 40.78 | 40.78 | 2.21% | 25,456,840 |
| Aug 21, 2025 | 40.20 | 40.47 | 39.84 | 39.90 | 39.90 | -1.12% | 21,079,880 |
| Aug 20, 2025 | 38.98 | 40.38 | 38.45 | 40.35 | 40.35 | 3.28% | 28,929,360 |
| Aug 19, 2025 | 39.93 | 40.30 | 38.98 | 39.07 | 39.07 | -2.08% | 24,169,630 |
| Aug 18, 2025 | 39.80 | 40.65 | 39.51 | 39.90 | 39.90 | 0.50% | 34,643,160 |
| Aug 15, 2025 | 39.40 | 40.45 | 38.44 | 39.70 | 39.70 | 0.25% | 50,533,920 |
| Aug 14, 2025 | 37.90 | 39.96 | 37.90 | 39.60 | 39.60 | 4.87% | 51,426,320 |
| Aug 13, 2025 | 37.60 | 38.40 | 37.60 | 37.76 | 37.76 | 0.94% | 40,487,370 |
| Aug 12, 2025 | 36.88 | 37.51 | 36.84 | 37.41 | 37.41 | 1.44% | 30,697,700 |
| Aug 11, 2025 | 37.10 | 37.40 | 36.81 | 36.88 | 36.88 | -0.05% | 22,503,220 |
| Aug 8, 2025 | 37.24 | 37.33 | 36.86 | 36.90 | 36.90 | -0.86% | 14,535,900 |
| Aug 7, 2025 | 37.39 | 38.07 | 37.06 | 37.22 | 37.22 | -0.48% | 20,484,590 |
| Aug 6, 2025 | 37.47 | 38.11 | 37.28 | 37.40 | 37.40 | -0.40% | 17,164,310 |
| Aug 5, 2025 | 37.19 | 37.67 | 37.09 | 37.55 | 37.55 | 1.16% | 21,431,000 |
| Aug 4, 2025 | 37.02 | 37.19 | 36.60 | 37.12 | 37.12 | 0.05% | 24,080,490 |
| Aug 1, 2025 | 37.35 | 37.84 | 37.04 | 37.10 | 37.10 | -0.96% | 24,089,200 |
| Jul 31, 2025 | 38.68 | 38.79 | 37.24 | 37.46 | 37.46 | -3.58% | 39,595,900 |
| Jul 30, 2025 | 38.38 | 39.18 | 38.28 | 38.85 | 38.85 | 1.49% | 42,326,630 |
| Jul 29, 2025 | 38.68 | 38.90 | 38.18 | 38.28 | 38.28 | -1.82% | 37,240,590 |
| Jul 28, 2025 | 37.52 | 39.45 | 37.51 | 38.99 | 38.99 | 4.00% | 50,107,780 |
| Jul 25, 2025 | 37.31 | 37.80 | 36.90 | 37.49 | 37.49 | 0.27% | 52,524,220 |
| Jul 24, 2025 | 37.04 | 37.88 | 36.96 | 37.39 | 37.39 | 0.65% | 45,920,750 |
| Jul 23, 2025 | 36.37 | 37.67 | 36.24 | 37.15 | 37.15 | 2.65% | 60,033,170 |
| Jul 22, 2025 | 36.63 | 37.16 | 35.65 | 36.19 | 36.19 | -1.28% | 48,820,990 |
| Jul 21, 2025 | 37.09 | 37.13 | 36.22 | 36.66 | 36.66 | -1.16% | 41,486,380 |
| Jul 18, 2025 | 36.97 | 37.85 | 36.60 | 37.09 | 37.09 | -1.75% | 45,879,070 |
| Jul 17, 2025 | 37.68 | 38.02 | 37.53 | 37.75 | 36.67 | -0.08% | 15,430,550 |
| Jul 16, 2025 | 37.95 | 38.19 | 37.24 | 37.78 | 36.70 | -0.37% | 22,947,650 |
| Jul 15, 2025 | 38.36 | 38.66 | 37.76 | 37.92 | 36.84 | -0.99% | 26,670,850 |
| Jul 14, 2025 | 38.42 | 38.75 | 38.11 | 38.30 | 37.20 | -0.42% | 25,244,130 |
| Jul 11, 2025 | 37.89 | 39.65 | 37.80 | 38.46 | 37.36 | 2.23% | 59,637,010 |