China Life Insurance Company Limited (SHA:601628)
China
· Delayed Price · Currency is CNY 45.40
+2.00 (4.61%)
At close: Dec 5, 2025
SHA:601628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.36 | 45.66 | 43.23 | 45.40 | 45.40 | 4.61% | 20,567,183 |
| Dec 4, 2025 | 43.06 | 43.40 | 42.87 | 43.40 | 43.40 | 0.79% | 7,762,287 |
| Dec 3, 2025 | 43.66 | 43.94 | 43.00 | 43.06 | 43.06 | -1.87% | 10,844,520 |
| Dec 2, 2025 | 43.98 | 44.73 | 43.65 | 43.88 | 43.88 | 0.43% | 10,541,330 |
| Dec 1, 2025 | 43.54 | 44.02 | 43.10 | 43.69 | 43.69 | 0.39% | 10,508,930 |
| Nov 28, 2025 | 43.93 | 44.00 | 43.26 | 43.52 | 43.52 | -0.98% | 7,927,983 |
| Nov 27, 2025 | 43.37 | 44.57 | 43.03 | 43.95 | 43.95 | 1.03% | 10,812,870 |
| Nov 26, 2025 | 44.00 | 44.45 | 43.11 | 43.50 | 43.50 | -1.09% | 11,156,240 |
| Nov 25, 2025 | 43.06 | 44.55 | 43.06 | 43.98 | 43.98 | 1.99% | 11,578,374 |
| Nov 24, 2025 | 43.54 | 44.10 | 42.99 | 43.12 | 43.12 | -0.83% | 12,597,425 |
| Nov 21, 2025 | 44.42 | 44.66 | 43.46 | 43.48 | 43.48 | -2.07% | 13,703,520 |
| Nov 20, 2025 | 44.22 | 44.96 | 44.03 | 44.40 | 44.40 | 0.23% | 13,228,320 |
| Nov 19, 2025 | 43.14 | 44.68 | 43.01 | 44.30 | 44.30 | 2.98% | 16,699,030 |
| Nov 18, 2025 | 43.25 | 43.57 | 42.78 | 43.02 | 43.02 | -0.92% | 9,650,698 |
| Nov 17, 2025 | 44.15 | 44.27 | 42.99 | 43.42 | 43.42 | -1.63% | 10,991,840 |
| Nov 14, 2025 | 44.66 | 45.30 | 44.11 | 44.14 | 44.14 | -1.41% | 10,482,850 |
| Nov 13, 2025 | 44.30 | 45.07 | 44.17 | 44.77 | 44.77 | 0.38% | 15,195,810 |
| Nov 12, 2025 | 43.99 | 44.80 | 43.60 | 44.60 | 44.60 | 1.99% | 17,258,760 |
| Nov 11, 2025 | 44.38 | 44.38 | 43.21 | 43.73 | 43.73 | -1.62% | 12,863,400 |
| Nov 10, 2025 | 43.61 | 44.45 | 43.16 | 44.45 | 44.45 | 1.95% | 13,530,820 |
| Nov 7, 2025 | 43.70 | 43.97 | 43.35 | 43.60 | 43.60 | -0.59% | 10,178,910 |
| Nov 6, 2025 | 43.40 | 43.92 | 43.12 | 43.86 | 43.86 | 1.86% | 14,705,730 |
| Nov 5, 2025 | 43.11 | 43.39 | 42.60 | 43.06 | 43.06 | -0.85% | 10,759,340 |
| Nov 4, 2025 | 43.23 | 43.80 | 43.00 | 43.43 | 43.43 | 0.81% | 13,916,260 |
| Nov 3, 2025 | 43.99 | 44.15 | 42.80 | 43.08 | 43.08 | -2.02% | 22,801,110 |
| Oct 31, 2025 | 44.70 | 44.95 | 43.90 | 43.97 | 43.97 | -0.92% | 21,869,280 |
| Oct 30, 2025 | 45.22 | 45.73 | 44.08 | 44.38 | 44.38 | -1.86% | 20,602,460 |
| Oct 29, 2025 | 44.99 | 45.58 | 44.75 | 45.22 | 45.22 | 0.27% | 17,565,060 |
| Oct 28, 2025 | 45.06 | 45.39 | 44.55 | 45.10 | 45.10 | 0.09% | 14,120,490 |
| Oct 27, 2025 | 44.30 | 45.42 | 43.60 | 45.06 | 45.06 | 1.53% | 27,584,390 |
| Oct 24, 2025 | 44.20 | 44.55 | 43.83 | 44.38 | 44.38 | -0.20% | 19,194,040 |
| Oct 23, 2025 | 43.87 | 45.00 | 43.68 | 44.47 | 44.47 | 1.23% | 24,639,810 |
| Oct 22, 2025 | 43.57 | 44.25 | 43.37 | 43.93 | 43.93 | -0.14% | 23,261,670 |
| Oct 21, 2025 | 42.47 | 44.24 | 42.13 | 43.99 | 43.99 | 3.51% | 48,489,140 |
| Oct 20, 2025 | 43.20 | 43.35 | 42.09 | 42.50 | 42.50 | 4.14% | 51,494,090 |
| Oct 17, 2025 | 42.52 | 42.75 | 40.68 | 40.81 | 40.81 | -4.65% | 34,293,910 |
| Oct 16, 2025 | 41.26 | 42.91 | 41.26 | 42.80 | 42.56 | 5.16% | 59,750,430 |
| Oct 15, 2025 | 39.96 | 40.78 | 39.78 | 40.70 | 40.47 | 1.80% | 19,347,810 |
| Oct 14, 2025 | 39.35 | 40.26 | 39.35 | 39.98 | 39.76 | 2.07% | 22,552,660 |
| Oct 13, 2025 | 39.07 | 39.47 | 38.83 | 39.17 | 38.95 | -1.24% | 13,018,360 |
| Oct 10, 2025 | 39.32 | 40.30 | 39.30 | 39.66 | 39.44 | 0.10% | 13,019,980 |
| Oct 9, 2025 | 39.68 | 39.68 | 38.72 | 39.62 | 39.40 | -0.05% | 13,213,460 |
| Sep 30, 2025 | 39.69 | 39.88 | 39.11 | 39.64 | 39.42 | -0.15% | 18,882,970 |
| Sep 29, 2025 | 38.48 | 40.20 | 38.27 | 39.70 | 39.48 | 3.17% | 36,686,640 |
| Sep 26, 2025 | 37.80 | 38.66 | 37.75 | 38.48 | 38.27 | 1.26% | 14,786,740 |
| Sep 25, 2025 | 37.99 | 38.17 | 37.70 | 38.00 | 37.79 | -0.03% | 9,020,604 |
| Sep 24, 2025 | 37.92 | 38.21 | 37.65 | 38.01 | 37.80 | 0.16% | 10,734,820 |
| Sep 23, 2025 | 37.80 | 38.14 | 37.50 | 37.95 | 37.74 | 0.21% | 11,300,270 |
| Sep 22, 2025 | 38.20 | 38.40 | 37.65 | 37.87 | 37.66 | -1.02% | 11,776,570 |
| Sep 19, 2025 | 38.62 | 38.66 | 38.04 | 38.26 | 38.05 | -1.14% | 11,336,810 |
| Sep 18, 2025 | 39.08 | 39.15 | 38.37 | 38.70 | 38.48 | -1.38% | 18,772,100 |
| Sep 17, 2025 | 38.76 | 39.27 | 38.70 | 39.24 | 39.02 | 1.21% | 14,438,500 |
| Sep 16, 2025 | 38.88 | 39.02 | 38.55 | 38.77 | 38.55 | -0.31% | 15,524,600 |
| Sep 15, 2025 | 39.11 | 39.27 | 38.88 | 38.89 | 38.67 | -0.84% | 15,229,190 |
| Sep 12, 2025 | 39.75 | 39.80 | 39.16 | 39.22 | 39.00 | -1.11% | 17,834,840 |
| Sep 11, 2025 | 39.50 | 39.67 | 39.12 | 39.66 | 39.44 | 0.51% | 22,275,790 |
| Sep 10, 2025 | 39.60 | 39.73 | 39.42 | 39.46 | 39.24 | -0.63% | 12,150,340 |
| Sep 9, 2025 | 39.56 | 39.88 | 39.42 | 39.71 | 39.49 | 0.08% | 11,925,540 |
| Sep 8, 2025 | 39.91 | 40.09 | 39.55 | 39.68 | 39.46 | -0.87% | 12,751,780 |
| Sep 5, 2025 | 40.05 | 40.21 | 39.69 | 40.03 | 39.81 | -1.16% | 18,089,830 |
| Sep 4, 2025 | 39.62 | 40.93 | 39.07 | 40.50 | 40.27 | 1.55% | 33,829,300 |
| Sep 3, 2025 | 41.00 | 41.19 | 39.55 | 39.88 | 39.66 | -2.57% | 21,869,680 |
| Sep 2, 2025 | 40.95 | 41.23 | 40.54 | 40.93 | 40.70 | -0.10% | 17,141,040 |
| Sep 1, 2025 | 42.17 | 42.46 | 40.85 | 40.97 | 40.74 | -2.64% | 27,886,880 |
| Aug 29, 2025 | 41.56 | 43.47 | 41.52 | 42.08 | 41.85 | 1.47% | 33,854,890 |
| Aug 28, 2025 | 41.00 | 41.48 | 40.39 | 41.47 | 41.24 | -0.46% | 26,298,400 |
| Aug 27, 2025 | 42.96 | 42.99 | 41.65 | 41.66 | 41.43 | -2.46% | 25,084,540 |
| Aug 26, 2025 | 42.76 | 43.16 | 42.58 | 42.71 | 42.47 | -0.35% | 15,556,730 |
| Aug 25, 2025 | 43.00 | 43.16 | 42.43 | 42.86 | 42.62 | -0.09% | 21,481,150 |
| Aug 22, 2025 | 42.06 | 42.90 | 41.85 | 42.90 | 42.66 | 1.97% | 19,867,920 |
| Aug 21, 2025 | 42.23 | 42.60 | 41.92 | 42.07 | 41.84 | -0.31% | 15,095,500 |
| Aug 20, 2025 | 41.73 | 42.27 | 41.28 | 42.20 | 41.97 | 0.79% | 12,414,350 |
| Aug 19, 2025 | 42.87 | 43.13 | 41.70 | 41.87 | 41.64 | -2.45% | 16,707,850 |
| Aug 18, 2025 | 42.32 | 43.20 | 42.07 | 42.92 | 42.68 | 1.42% | 25,632,530 |
| Aug 15, 2025 | 40.60 | 42.43 | 40.04 | 42.32 | 42.08 | 3.65% | 39,092,060 |
| Aug 14, 2025 | 40.42 | 41.60 | 40.41 | 40.83 | 40.60 | 1.04% | 34,904,260 |
| Aug 13, 2025 | 40.78 | 41.09 | 40.26 | 40.41 | 40.19 | -0.66% | 21,864,250 |
| Aug 12, 2025 | 40.40 | 40.85 | 40.38 | 40.68 | 40.45 | 0.49% | 11,906,760 |
| Aug 11, 2025 | 40.67 | 40.97 | 40.36 | 40.48 | 40.25 | -0.71% | 16,198,200 |
| Aug 8, 2025 | 41.16 | 41.19 | 40.66 | 40.77 | 40.54 | -0.88% | 8,257,310 |
| Aug 7, 2025 | 41.38 | 41.61 | 40.83 | 41.13 | 40.90 | -0.94% | 9,606,215 |
| Aug 6, 2025 | 41.25 | 41.69 | 41.06 | 41.52 | 41.29 | 0.65% | 8,296,600 |
| Aug 5, 2025 | 40.75 | 41.35 | 40.65 | 41.25 | 41.02 | 1.25% | 8,612,279 |
| Aug 4, 2025 | 40.30 | 40.83 | 40.30 | 40.74 | 40.51 | - | 7,730,593 |
| Aug 1, 2025 | 40.76 | 41.32 | 40.63 | 40.74 | 40.51 | -0.44% | 10,697,440 |
| Jul 31, 2025 | 42.00 | 42.15 | 40.70 | 40.92 | 40.69 | -3.13% | 18,194,090 |
| Jul 30, 2025 | 41.99 | 42.60 | 41.82 | 42.24 | 42.01 | 0.57% | 14,518,510 |
| Jul 29, 2025 | 42.40 | 42.81 | 41.77 | 42.00 | 41.77 | -1.64% | 16,999,860 |
| Jul 28, 2025 | 41.94 | 43.27 | 41.75 | 42.70 | 42.46 | 2.89% | 23,493,770 |
| Jul 25, 2025 | 41.40 | 41.88 | 40.96 | 41.50 | 41.27 | 0.07% | 15,055,160 |
| Jul 24, 2025 | 40.77 | 41.71 | 40.70 | 41.47 | 41.24 | 1.02% | 20,457,810 |
| Jul 23, 2025 | 40.42 | 41.58 | 40.32 | 41.05 | 40.82 | 1.84% | 27,051,390 |
| Jul 22, 2025 | 40.16 | 40.43 | 39.76 | 40.31 | 40.09 | 0.22% | 25,213,830 |
| Jul 21, 2025 | 40.22 | 40.34 | 39.85 | 40.22 | 40.00 | -0.02% | 11,740,700 |
| Jul 18, 2025 | 39.85 | 40.56 | 39.83 | 40.23 | 40.01 | 0.95% | 15,674,520 |
| Jul 17, 2025 | 39.72 | 40.01 | 39.51 | 39.85 | 39.63 | 0.33% | 10,355,750 |
| Jul 16, 2025 | 39.99 | 40.04 | 39.31 | 39.72 | 39.50 | -0.50% | 10,986,800 |
| Jul 15, 2025 | 39.99 | 40.39 | 39.60 | 39.92 | 39.70 | -0.20% | 11,643,040 |
| Jul 14, 2025 | 40.32 | 40.69 | 40.00 | 40.00 | 39.78 | -0.74% | 14,401,570 |
| Jul 11, 2025 | 40.05 | 41.44 | 39.99 | 40.30 | 40.08 | 0.75% | 34,577,710 |