China Life Insurance Company Limited (SHA:601628)
China
· Delayed Price · Currency is CNY 42.20
-0.49 (-1.15%)
At close: Mar 9, 2026
SHA:601628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.36 | 43.11 | 42.30 | 42.69 | 42.69 | 0.14% | 13,237,320 |
| Mar 5, 2026 | 42.80 | 43.05 | 42.39 | 42.63 | 42.63 | 0.05% | 22,285,830 |
| Mar 4, 2026 | 43.91 | 43.91 | 41.78 | 42.61 | 42.61 | -3.42% | 28,102,690 |
| Mar 3, 2026 | 43.77 | 44.93 | 43.12 | 44.12 | 44.12 | 1.22% | 29,598,450 |
| Mar 2, 2026 | 44.03 | 44.33 | 43.39 | 43.59 | 43.59 | -2.00% | 24,406,490 |
| Feb 27, 2026 | 44.72 | 45.08 | 44.34 | 44.48 | 44.48 | -0.71% | 13,700,170 |
| Feb 26, 2026 | 45.90 | 45.96 | 44.63 | 44.80 | 44.80 | -2.40% | 19,226,018 |
| Feb 25, 2026 | 46.41 | 46.69 | 45.73 | 45.90 | 45.90 | -1.10% | 25,041,290 |
| Feb 24, 2026 | 47.60 | 47.77 | 46.08 | 46.41 | 46.41 | -2.07% | 18,157,570 |
| Feb 13, 2026 | 48.36 | 48.40 | 47.31 | 47.39 | 47.39 | -1.64% | 11,418,060 |
| Feb 12, 2026 | 48.78 | 48.90 | 48.10 | 48.18 | 48.18 | -1.21% | 10,095,830 |
| Feb 11, 2026 | 49.18 | 49.66 | 48.40 | 48.77 | 48.77 | -0.81% | 10,923,110 |
| Feb 10, 2026 | 48.80 | 49.38 | 48.28 | 49.17 | 49.17 | 0.41% | 13,629,240 |
| Feb 9, 2026 | 48.12 | 49.10 | 47.55 | 48.97 | 48.97 | 3.16% | 14,591,970 |
| Feb 6, 2026 | 47.83 | 48.00 | 47.22 | 47.47 | 47.47 | -0.75% | 12,968,040 |
| Feb 5, 2026 | 48.87 | 49.29 | 47.20 | 47.83 | 47.83 | -1.79% | 16,667,157 |
| Feb 4, 2026 | 48.24 | 48.97 | 48.06 | 48.70 | 48.70 | 0.81% | 14,791,119 |
| Feb 3, 2026 | 48.56 | 48.99 | 47.52 | 48.31 | 48.31 | -0.06% | 20,043,180 |
| Feb 2, 2026 | 48.96 | 50.07 | 48.01 | 48.34 | 48.34 | -2.78% | 28,815,301 |
| Jan 30, 2026 | 49.41 | 50.70 | 49.00 | 49.72 | 49.72 | 0.20% | 21,574,880 |
| Jan 29, 2026 | 48.36 | 49.90 | 47.85 | 49.62 | 49.62 | 2.65% | 31,762,397 |
| Jan 28, 2026 | 48.42 | 49.20 | 47.74 | 48.34 | 48.34 | -0.33% | 26,445,829 |
| Jan 27, 2026 | 47.00 | 49.40 | 46.84 | 48.50 | 48.50 | 3.35% | 36,026,380 |
| Jan 26, 2026 | 45.74 | 47.70 | 45.50 | 46.93 | 46.93 | 2.62% | 36,603,868 |
| Jan 23, 2026 | 46.66 | 46.90 | 45.06 | 45.73 | 45.73 | -2.49% | 43,541,140 |
| Jan 22, 2026 | 48.20 | 48.74 | 46.81 | 46.90 | 46.90 | -2.13% | 16,626,340 |
| Jan 21, 2026 | 48.29 | 48.75 | 47.71 | 47.92 | 47.92 | -0.77% | 18,570,890 |
| Jan 20, 2026 | 47.50 | 48.88 | 47.17 | 48.29 | 48.29 | 1.62% | 22,096,710 |
| Jan 19, 2026 | 47.50 | 47.85 | 46.98 | 47.52 | 47.52 | - | 15,315,920 |
| Jan 16, 2026 | 49.08 | 49.22 | 47.12 | 47.52 | 47.52 | -2.68% | 23,606,410 |
| Jan 15, 2026 | 49.11 | 50.04 | 48.60 | 48.83 | 48.83 | -1.51% | 17,488,490 |
| Jan 14, 2026 | 50.76 | 50.76 | 49.40 | 49.58 | 49.58 | -2.84% | 22,022,920 |
| Jan 13, 2026 | 49.40 | 51.92 | 49.25 | 51.03 | 51.03 | 3.22% | 21,604,370 |
| Jan 12, 2026 | 48.73 | 49.98 | 48.22 | 49.44 | 49.44 | 1.29% | 21,090,130 |
| Jan 9, 2026 | 48.99 | 49.50 | 48.23 | 48.81 | 48.81 | -0.39% | 14,826,640 |
| Jan 8, 2026 | 50.00 | 50.00 | 48.25 | 49.00 | 49.00 | -2.33% | 17,052,285 |
| Jan 7, 2026 | 49.52 | 50.88 | 49.14 | 50.17 | 50.17 | 1.01% | 18,997,910 |
| Jan 6, 2026 | 48.27 | 50.20 | 48.27 | 49.67 | 49.67 | 2.90% | 26,641,760 |
| Jan 5, 2026 | 46.00 | 48.42 | 45.91 | 48.27 | 48.27 | 6.09% | 28,860,655 |
| Dec 31, 2025 | 45.60 | 45.79 | 45.24 | 45.50 | 45.50 | -0.15% | 9,837,547 |
| Dec 30, 2025 | 46.00 | 46.00 | 45.00 | 45.57 | 45.57 | -1.24% | 16,259,850 |
| Dec 29, 2025 | 46.40 | 47.22 | 46.01 | 46.14 | 46.14 | -1.16% | 13,283,080 |
| Dec 26, 2025 | 46.85 | 47.51 | 46.43 | 46.68 | 46.68 | -0.55% | 13,683,940 |
| Dec 25, 2025 | 46.20 | 47.65 | 46.13 | 46.94 | 46.94 | 1.43% | 15,106,390 |
| Dec 24, 2025 | 46.32 | 46.60 | 46.04 | 46.28 | 46.28 | -0.54% | 12,987,150 |
| Dec 23, 2025 | 46.37 | 47.38 | 46.20 | 46.53 | 46.53 | 0.37% | 15,570,290 |
| Dec 22, 2025 | 46.66 | 46.77 | 45.82 | 46.36 | 46.36 | -0.30% | 13,668,340 |
| Dec 19, 2025 | 46.60 | 47.15 | 46.05 | 46.50 | 46.50 | -0.79% | 14,863,420 |
| Dec 18, 2025 | 46.81 | 47.00 | 46.20 | 46.87 | 46.87 | 0.04% | 14,850,368 |
| Dec 17, 2025 | 45.20 | 47.44 | 45.05 | 46.85 | 46.85 | 3.67% | 23,922,359 |
| Dec 16, 2025 | 45.86 | 46.27 | 45.02 | 45.19 | 45.19 | -1.78% | 14,661,680 |
| Dec 15, 2025 | 44.90 | 46.63 | 44.80 | 46.01 | 46.01 | 1.57% | 21,223,780 |
| Dec 12, 2025 | 44.56 | 45.35 | 44.13 | 45.30 | 45.30 | 0.69% | 16,353,150 |
| Dec 11, 2025 | 44.70 | 45.27 | 44.25 | 44.99 | 44.99 | 0.65% | 12,391,800 |
| Dec 10, 2025 | 44.55 | 44.88 | 44.09 | 44.70 | 44.70 | 0.18% | 9,632,983 |
| Dec 9, 2025 | 45.45 | 45.51 | 44.50 | 44.62 | 44.62 | -1.96% | 11,070,080 |
| Dec 8, 2025 | 45.67 | 46.06 | 45.20 | 45.51 | 45.51 | 0.24% | 16,555,680 |
| 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 |