New China Life Insurance Co., Ltd. Class A 601336
SSE · China · Finanzen
CNY 56,35+0,41 (+0,73 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 56,35 | +0,73 % | CNY 55,93 | CNY 56,47 | CNY 55,88 | 6,36M |
| 2026-09-29 | CNY 55,94 | +0,07 % | CNY 55,97 | CNY 56,29 | CNY 55,82 | 6,42M |
| 2026-09-28 | CNY 55,90 | -2,92 % | CNY 57,26 | CNY 57,45 | CNY 55,86 | 13,07M |
| 2026-09-24 | CNY 57,58 | -0,52 % | CNY 57,80 | CNY 57,88 | CNY 56,88 | 12,18M |
| 2026-09-23 | CNY 57,88 | -1,36 % | CNY 58,50 | CNY 58,66 | CNY 57,85 | 8,38M |
| 2026-09-22 | CNY 58,68 | +0,24 % | CNY 58,32 | CNY 58,86 | CNY 58,12 | 11,63M |
| 2026-09-21 | CNY 58,54 | +0,62 % | CNY 58,00 | CNY 58,56 | CNY 57,80 | 10,32M |
| 2026-09-18 | CNY 58,18 | +1,31 % | CNY 57,50 | CNY 58,27 | CNY 57,45 | 12,48M |
| 2026-09-17 | CNY 57,43 | -0,05 % | CNY 57,27 | CNY 57,57 | CNY 56,89 | 9,99M |
| 2026-09-16 | CNY 57,46 | -0,29 % | CNY 57,63 | CNY 57,74 | CNY 56,77 | 10,93M |
| 2026-09-15 | CNY 57,63 | -1,34 % | CNY 58,52 | CNY 58,55 | CNY 57,50 | 10,70M |
| 2026-09-14 | CNY 58,41 | +0,19 % | CNY 58,18 | CNY 58,80 | CNY 58,17 | 8,94M |
| 2026-09-11 | CNY 58,30 | -2,38 % | CNY 59,36 | CNY 59,38 | CNY 57,95 | 17,98M |
| 2026-09-10 | CNY 59,72 | -0,35 % | CNY 59,80 | CNY 60,14 | CNY 59,40 | 12,79M |
| 2026-09-09 | CNY 59,93 | -0,22 % | CNY 59,88 | CNY 60,20 | CNY 59,51 | 16,83M |
| 2026-09-08 | CNY 60,06 | -1,02 % | CNY 60,42 | CNY 61,06 | CNY 59,88 | 18,41M |
| 2026-09-07 | CNY 60,68 | -2,52 % | CNY 62,80 | CNY 62,81 | CNY 60,55 | 25,85M |
| 2026-09-04 | CNY 62,25 | +0,53 % | CNY 61,95 | CNY 63,43 | CNY 61,95 | 23,47M |
| 2026-09-03 | CNY 61,92 | +2,26 % | CNY 60,80 | CNY 62,84 | CNY 60,58 | 31,96M |
| 2026-09-02 | CNY 60,55 | -1,54 % | CNY 61,18 | CNY 61,86 | CNY 60,24 | 19,99M |
| 2026-09-01 | CNY 61,50 | +2,30 % | CNY 59,82 | CNY 62,00 | CNY 59,68 | 39,39M |
| 2026-08-31 | CNY 60,12 | +0,54 % | CNY 59,81 | CNY 60,12 | CNY 59,18 | 16,32M |
| 2026-08-28 | CNY 59,80 | -1,30 % | CNY 60,31 | CNY 60,36 | CNY 59,65 | 19,17M |
| 2026-08-27 | CNY 60,59 | -0,64 % | CNY 60,10 | CNY 60,71 | CNY 59,80 | 26,59M |
| 2026-08-26 | CNY 60,98 | +2,73 % | CNY 59,29 | CNY 61,00 | CNY 59,10 | 25,94M |
| 2026-08-25 | CNY 59,36 | -0,12 % | CNY 59,50 | CNY 59,86 | CNY 58,72 | 14,20M |
| 2026-08-24 | CNY 59,43 | +1,09 % | CNY 58,66 | CNY 59,88 | CNY 58,29 | 22,76M |
| 2026-08-21 | CNY 58,79 | +1,22 % | CNY 58,36 | CNY 59,09 | CNY 57,96 | 18,71M |
| 2026-08-20 | CNY 58,08 | +0,73 % | CNY 57,47 | CNY 58,20 | CNY 57,45 | 10,53M |
| 2026-08-19 | CNY 57,66 | -0,48 % | CNY 57,75 | CNY 58,24 | CNY 57,36 | 14,77M |
| 2026-08-18 | CNY 57,94 | -1,04 % | CNY 58,21 | CNY 58,48 | CNY 57,38 | 11,12M |
| 2026-08-17 | CNY 58,55 | +1,33 % | CNY 57,62 | CNY 58,58 | CNY 57,37 | 11,28M |
| 2026-08-14 | CNY 57,78 | -1,21 % | CNY 58,32 | CNY 58,36 | CNY 57,61 | 14,05M |
| 2026-08-13 | CNY 58,49 | -0,58 % | CNY 58,72 | CNY 59,04 | CNY 58,41 | 13,39M |
| 2026-08-12 | CNY 58,83 | +0,81 % | CNY 58,31 | CNY 58,95 | CNY 58,01 | 11,70M |
| 2026-08-11 | CNY 58,36 | -2,83 % | CNY 59,86 | CNY 60,06 | CNY 58,31 | 24,46M |
| 2026-08-10 | CNY 60,06 | -0,99 % | CNY 60,30 | CNY 60,76 | CNY 59,86 | 15,13M |
| 2026-08-07 | CNY 60,66 | -2,84 % | CNY 60,30 | CNY 60,76 | CNY 59,89 | 17,03M |
| 2026-08-06 | CNY 62,43 | -1,39 % | CNY 63,00 | CNY 63,18 | CNY 61,88 | 21,53M |
| 2026-08-05 | CNY 63,31 | +1,64 % | CNY 62,15 | CNY 63,34 | CNY 61,60 | 24,48M |
| 2026-08-04 | CNY 62,29 | -0,92 % | CNY 62,85 | CNY 62,90 | CNY 62,20 | 15,64M |
| 2026-08-03 | CNY 62,87 | -0,43 % | CNY 63,24 | CNY 63,30 | CNY 62,35 | 16,59M |
| 2026-07-31 | CNY 63,14 | +0,69 % | CNY 62,12 | CNY 63,72 | CNY 62,12 | 22,66M |
| 2026-07-30 | CNY 62,71 | -0,43 % | CNY 62,50 | CNY 63,22 | CNY 61,82 | 22,29M |
| 2026-07-29 | CNY 62,98 | +0,32 % | CNY 62,83 | CNY 63,32 | CNY 62,41 | 15,98M |
| 2026-07-28 | CNY 62,78 | -0,82 % | CNY 62,91 | CNY 63,38 | CNY 62,35 | 13,18M |
| 2026-07-27 | CNY 63,30 | +0,29 % | CNY 62,98 | CNY 63,32 | CNY 62,00 | 18,36M |
| 2026-07-24 | CNY 63,12 | -3,96 % | CNY 65,31 | CNY 65,59 | CNY 62,62 | 27,34M |
| 2026-07-23 | CNY 65,72 | +0,60 % | CNY 65,04 | CNY 66,10 | CNY 64,51 | 23,06M |
| 2026-07-22 | CNY 65,33 | +1,07 % | CNY 64,01 | CNY 65,88 | CNY 63,23 | 30,95M |
| 2026-07-21 | CNY 64,64 | -0,31 % | CNY 64,89 | CNY 65,89 | CNY 63,66 | 29,05M |
| 2026-07-20 | CNY 64,84 | +3,25 % | CNY 63,00 | CNY 65,45 | CNY 62,99 | 36,17M |
| 2026-07-17 | CNY 62,80 | -2,41 % | CNY 63,89 | CNY 64,78 | CNY 62,61 | 25,11M |
| 2026-07-16 | CNY 64,35 | -1,83 % | CNY 64,88 | CNY 65,33 | CNY 63,88 | 22,49M |
| 2026-07-15 | CNY 65,55 | +1,61 % | CNY 64,00 | CNY 66,66 | CNY 63,55 | 39,63M |
| 2026-07-14 | CNY 64,51 | +4,08 % | CNY 63,48 | CNY 64,97 | CNY 61,81 | 41,99M |
| 2026-07-13 | CNY 61,98 | -1,59 % | CNY 62,21 | CNY 62,70 | CNY 60,87 | 23,07M |
| 2026-07-10 | CNY 62,98 | +0,74 % | CNY 61,85 | CNY 63,30 | CNY 61,40 | 25,00M |
| 2026-07-09 | CNY 62,52 | -0,87 % | CNY 62,41 | CNY 62,82 | CNY 60,61 | 30,42M |
| 2026-07-08 | CNY 63,07 | -0,38 % | CNY 62,86 | CNY 63,94 | CNY 62,21 | 21,43M |
| 2026-07-07 | CNY 63,31 | -1,81 % | CNY 63,58 | CNY 63,99 | CNY 62,63 | 23,63M |
| 2026-07-06 | CNY 64,48 | +1,51 % | CNY 63,52 | CNY 64,98 | CNY 62,90 | 40,10M |
| 2026-07-03 | CNY 63,52 | +0,06 % | CNY 64,02 | CNY 65,27 | CNY 62,80 | 30,50M |
| 2026-07-02 | CNY 63,48 | -2,91 % | CNY 64,88 | CNY 65,98 | CNY 63,31 | 40,62M |
| 2026-07-01 | CNY 65,38 | +9,59 % | CNY 59,27 | CNY 65,63 | CNY 59,01 | 67,02M |
| 2026-06-30 | CNY 59,66 | -1,37 % | CNY 59,77 | CNY 60,77 | CNY 58,80 | 26,21M |
| 2026-06-29 | CNY 60,49 | +1,49 % | CNY 59,90 | CNY 61,50 | CNY 58,82 | 27,16M |
| 2026-06-26 | CNY 59,60 | -6,05 % | CNY 62,58 | CNY 63,85 | CNY 59,59 | 39,43M |
| 2026-06-25 | CNY 63,44 | +2,57 % | CNY 60,81 | CNY 65,28 | CNY 60,76 | 47,33M |
| 2026-06-24 | CNY 61,85 | -0,75 % | CNY 62,88 | CNY 62,97 | CNY 60,51 | 33,51M |
| 2026-06-23 | CNY 62,32 | -1,56 % | CNY 63,80 | CNY 64,50 | CNY 61,62 | 47,94M |
| 2026-06-22 | CNY 63,31 | +10,01 % | CNY 56,80 | CNY 63,31 | CNY 56,35 | 68,67M |
| 2026-06-18 | CNY 57,55 | -6,80 % | CNY 61,60 | CNY 61,60 | CNY 57,25 | 47,93M |
| 2026-06-17 | CNY 61,75 | -0,37 % | CNY 62,40 | CNY 62,46 | CNY 61,07 | 24,89M |
| 2026-06-16 | CNY 61,98 | -1,93 % | CNY 62,60 | CNY 63,25 | CNY 61,50 | 25,27M |
| 2026-06-15 | CNY 63,20 | +2,83 % | CNY 61,86 | CNY 63,99 | CNY 61,36 | 36,74M |
| 2026-06-12 | CNY 61,46 | +3,78 % | CNY 58,62 | CNY 61,80 | CNY 58,00 | 40,44M |
| 2026-06-11 | CNY 59,22 | +2,05 % | CNY 58,21 | CNY 60,49 | CNY 58,21 | 34,45M |
| 2026-06-10 | CNY 58,03 | +3,87 % | CNY 55,70 | CNY 58,30 | CNY 55,41 | 34,02M |
| 2026-06-09 | CNY 55,87 | +0,79 % | CNY 55,29 | CNY 56,08 | CNY 55,01 | 16,29M |
| 2026-06-08 | CNY 55,43 | -1,63 % | CNY 56,90 | CNY 57,75 | CNY 55,22 | 22,79M |
| 2026-06-05 | CNY 56,35 | +0,57 % | CNY 56,24 | CNY 58,77 | CNY 56,15 | 31,95M |
| 2026-06-04 | CNY 56,03 | -2,71 % | CNY 57,20 | CNY 57,66 | CNY 55,82 | 21,28M |
| 2026-06-03 | CNY 57,59 | -0,21 % | CNY 57,78 | CNY 58,20 | CNY 56,53 | 21,53M |
| 2026-06-02 | CNY 57,71 | -1,77 % | CNY 58,76 | CNY 58,80 | CNY 57,20 | 24,98M |
| 2026-06-01 | CNY 58,75 | -1,59 % | CNY 59,31 | CNY 59,65 | CNY 58,22 | 21,52M |
| 2026-05-29 | CNY 59,70 | +2,24 % | CNY 58,38 | CNY 60,78 | CNY 58,32 | 32,85M |
| 2026-05-28 | CNY 58,39 | -0,56 % | CNY 59,58 | CNY 59,58 | CNY 57,52 | 17,89M |
| 2026-05-27 | CNY 58,72 | -2,39 % | CNY 59,58 | CNY 60,23 | CNY 58,04 | 22,84M |
| 2026-05-26 | CNY 60,16 | +1,28 % | CNY 59,50 | CNY 61,70 | CNY 59,00 | 32,57M |