China Life Insurance Co. Ltd. Class A 601628
SSE · China · Finanzen
CNY 36,70+0,08 (+0,22 %)
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 36,70 | +0,22 % | CNY 36,62 | CNY 36,95 | CNY 36,33 | 17,22M |
| 2026-09-29 | CNY 36,62 | -0,41 % | CNY 36,62 | CNY 37,00 | CNY 36,55 | 16,52M |
| 2026-09-28 | CNY 36,77 | -1,76 % | CNY 37,33 | CNY 37,71 | CNY 36,75 | 18,13M |
| 2026-09-24 | CNY 37,43 | -3,03 % | CNY 38,59 | CNY 38,60 | CNY 37,36 | 24,73M |
| 2026-09-23 | CNY 38,60 | -0,23 % | CNY 38,64 | CNY 38,85 | CNY 38,39 | 14,79M |
| 2026-09-22 | CNY 38,69 | +1,76 % | CNY 37,84 | CNY 38,89 | CNY 37,75 | 28,45M |
| 2026-09-21 | CNY 38,02 | +0,58 % | CNY 37,61 | CNY 38,06 | CNY 37,15 | 21,42M |
| 2026-09-18 | CNY 37,80 | +1,75 % | CNY 37,11 | CNY 37,94 | CNY 37,11 | 25,02M |
| 2026-09-17 | CNY 37,15 | -0,27 % | CNY 37,20 | CNY 37,37 | CNY 36,90 | 15,11M |
| 2026-09-16 | CNY 37,25 | -0,98 % | CNY 37,57 | CNY 37,65 | CNY 37,08 | 17,51M |
| 2026-09-15 | CNY 37,62 | -1,72 % | CNY 38,15 | CNY 38,25 | CNY 37,58 | 16,21M |
| 2026-09-14 | CNY 38,28 | +0,76 % | CNY 37,88 | CNY 38,29 | CNY 37,67 | 19,68M |
| 2026-09-11 | CNY 37,99 | -0,76 % | CNY 38,09 | CNY 38,28 | CNY 37,33 | 28,21M |
| 2026-09-10 | CNY 38,28 | +0,34 % | CNY 38,11 | CNY 38,64 | CNY 37,86 | 22,69M |
| 2026-09-09 | CNY 38,15 | +0,24 % | CNY 37,95 | CNY 38,40 | CNY 37,51 | 26,30M |
| 2026-09-08 | CNY 38,06 | -1,01 % | CNY 38,25 | CNY 38,91 | CNY 38,02 | 28,88M |
| 2026-09-07 | CNY 38,45 | -1,84 % | CNY 39,18 | CNY 39,47 | CNY 38,27 | 44,21M |
| 2026-09-04 | CNY 39,17 | -0,25 % | CNY 39,21 | CNY 39,96 | CNY 38,99 | 31,51M |
| 2026-09-03 | CNY 39,27 | +2,94 % | CNY 38,15 | CNY 39,68 | CNY 38,15 | 49,36M |
| 2026-09-02 | CNY 38,15 | -2,35 % | CNY 38,98 | CNY 39,27 | CNY 38,11 | 33,19M |
| 2026-09-01 | CNY 39,07 | +1,48 % | CNY 38,42 | CNY 39,54 | CNY 38,23 | 50,90M |
| 2026-08-31 | CNY 38,50 | +0,60 % | CNY 38,24 | CNY 38,54 | CNY 37,95 | 28,23M |
| 2026-08-28 | CNY 38,27 | -0,88 % | CNY 38,61 | CNY 38,88 | CNY 38,01 | 35,45M |
| 2026-08-27 | CNY 38,61 | +0,08 % | CNY 38,35 | CNY 38,71 | CNY 38,08 | 33,14M |
| 2026-08-26 | CNY 38,58 | +2,61 % | CNY 37,43 | CNY 38,63 | CNY 37,38 | 40,78M |
| 2026-08-25 | CNY 37,60 | -0,11 % | CNY 37,67 | CNY 37,88 | CNY 37,16 | 28,91M |
| 2026-08-24 | CNY 37,64 | +1,65 % | CNY 37,00 | CNY 37,89 | CNY 36,89 | 42,83M |
| 2026-08-21 | CNY 37,03 | +0,38 % | CNY 36,93 | CNY 37,30 | CNY 36,77 | 32,51M |
| 2026-08-20 | CNY 36,89 | +0,14 % | CNY 36,53 | CNY 36,99 | CNY 36,51 | 20,31M |
| 2026-08-19 | CNY 36,84 | -0,30 % | CNY 36,87 | CNY 37,15 | CNY 36,53 | 24,89M |
| 2026-08-18 | CNY 36,95 | -1,73 % | CNY 37,58 | CNY 37,62 | CNY 36,68 | 26,53M |
| 2026-08-17 | CNY 37,60 | +2,06 % | CNY 36,81 | CNY 37,65 | CNY 36,68 | 27,47M |
| 2026-08-14 | CNY 36,84 | -1,66 % | CNY 37,31 | CNY 37,38 | CNY 36,81 | 25,70M |
| 2026-08-13 | CNY 37,46 | +0,35 % | CNY 37,16 | CNY 37,64 | CNY 37,07 | 28,21M |
| 2026-08-12 | CNY 37,33 | +0,48 % | CNY 37,10 | CNY 37,38 | CNY 36,82 | 26,22M |
| 2026-08-11 | CNY 37,15 | -1,46 % | CNY 37,51 | CNY 37,88 | CNY 37,05 | 32,49M |
| 2026-08-10 | CNY 37,70 | -2,26 % | CNY 38,30 | CNY 38,66 | CNY 37,54 | 37,16M |
| 2026-08-07 | CNY 38,57 | +1,10 % | CNY 38,09 | CNY 38,85 | CNY 37,85 | 33,99M |
| 2026-08-06 | CNY 38,15 | +0,26 % | CNY 38,00 | CNY 38,23 | CNY 37,83 | 28,72M |
| 2026-08-05 | CNY 38,05 | +1,04 % | CNY 37,79 | CNY 38,18 | CNY 37,15 | 48,51M |
| 2026-08-04 | CNY 37,66 | -2,21 % | CNY 38,30 | CNY 38,58 | CNY 37,58 | 45,67M |
| 2026-08-03 | CNY 38,51 | -2,56 % | CNY 39,20 | CNY 39,50 | CNY 38,01 | 50,84M |
| 2026-07-31 | CNY 39,52 | -0,55 % | CNY 39,00 | CNY 39,74 | CNY 38,50 | 33,25M |
| 2026-07-30 | CNY 39,74 | +0,91 % | CNY 39,05 | CNY 39,86 | CNY 38,84 | 39,00M |
| 2026-07-29 | CNY 39,38 | -2,04 % | CNY 40,19 | CNY 40,27 | CNY 38,84 | 38,14M |
| 2026-07-28 | CNY 40,20 | +1,18 % | CNY 39,73 | CNY 40,34 | CNY 39,42 | 30,08M |
| 2026-07-27 | CNY 39,73 | -1,44 % | CNY 40,73 | CNY 40,73 | CNY 39,10 | 32,57M |
| 2026-07-24 | CNY 40,31 | -3,40 % | CNY 41,55 | CNY 41,75 | CNY 39,90 | 42,23M |
| 2026-07-23 | CNY 41,73 | +1,78 % | CNY 41,00 | CNY 42,00 | CNY 40,28 | 41,74M |
| 2026-07-22 | CNY 41,00 | +2,07 % | CNY 39,61 | CNY 41,38 | CNY 39,44 | 43,87M |
| 2026-07-21 | CNY 40,17 | -1,06 % | CNY 40,17 | CNY 41,63 | CNY 39,50 | 59,37M |
| 2026-07-20 | CNY 40,60 | +3,97 % | CNY 38,52 | CNY 40,66 | CNY 38,36 | 51,00M |
| 2026-07-17 | CNY 39,05 | +0,33 % | CNY 38,60 | CNY 39,56 | CNY 38,17 | 56,68M |
| 2026-07-16 | CNY 38,92 | -3,71 % | CNY 39,68 | CNY 40,20 | CNY 38,67 | 45,66M |
| 2026-07-15 | CNY 40,42 | +4,39 % | CNY 39,33 | CNY 41,01 | CNY 38,51 | 84,73M |
| 2026-07-14 | CNY 38,72 | +2,62 % | CNY 37,51 | CNY 39,08 | CNY 36,61 | 55,92M |
| 2026-07-13 | CNY 37,73 | +0,83 % | CNY 37,20 | CNY 37,99 | CNY 36,72 | 41,96M |
| 2026-07-10 | CNY 37,42 | +0,59 % | CNY 36,90 | CNY 37,83 | CNY 36,53 | 37,15M |
| 2026-07-09 | CNY 37,20 | -0,83 % | CNY 36,61 | CNY 37,33 | CNY 36,33 | 24,68M |
| 2026-07-08 | CNY 37,51 | -0,16 % | CNY 37,42 | CNY 38,00 | CNY 37,32 | 23,40M |
| 2026-07-07 | CNY 37,57 | -3,12 % | CNY 38,50 | CNY 38,59 | CNY 37,30 | 33,04M |
| 2026-07-06 | CNY 38,78 | +0,31 % | CNY 38,63 | CNY 39,28 | CNY 38,05 | 40,94M |
| 2026-07-03 | CNY 38,66 | +0,39 % | CNY 38,81 | CNY 39,24 | CNY 37,90 | 37,03M |
| 2026-07-02 | CNY 38,51 | -0,70 % | CNY 38,75 | CNY 40,10 | CNY 38,41 | 58,36M |
| 2026-07-01 | CNY 38,78 | +9,70 % | CNY 35,25 | CNY 38,88 | CNY 35,22 | 82,24M |
| 2026-06-30 | CNY 35,35 | -1,09 % | CNY 35,40 | CNY 35,90 | CNY 34,68 | 36,00M |
| 2026-06-29 | CNY 35,74 | +2,00 % | CNY 35,17 | CNY 36,40 | CNY 34,74 | 38,71M |
| 2026-06-26 | CNY 35,04 | -5,01 % | CNY 36,61 | CNY 37,09 | CNY 35,00 | 40,41M |
| 2026-06-25 | CNY 36,89 | +2,90 % | CNY 35,50 | CNY 37,87 | CNY 35,27 | 58,78M |
| 2026-06-24 | CNY 35,85 | -0,91 % | CNY 36,25 | CNY 36,51 | CNY 35,18 | 39,02M |
| 2026-06-23 | CNY 36,18 | -0,71 % | CNY 36,08 | CNY 37,16 | CNY 35,89 | 53,79M |
| 2026-06-22 | CNY 36,44 | +8,13 % | CNY 33,31 | CNY 36,86 | CNY 33,10 | 87,22M |
| 2026-06-18 | CNY 33,70 | -5,89 % | CNY 35,77 | CNY 35,86 | CNY 33,58 | 56,68M |
| 2026-06-17 | CNY 35,81 | -0,69 % | CNY 36,16 | CNY 36,36 | CNY 35,50 | 27,40M |
| 2026-06-16 | CNY 36,06 | -1,29 % | CNY 36,21 | CNY 36,74 | CNY 35,50 | 37,58M |
| 2026-06-15 | CNY 36,53 | +2,01 % | CNY 35,93 | CNY 37,07 | CNY 35,75 | 63,36M |
| 2026-06-12 | CNY 35,81 | +4,31 % | CNY 34,00 | CNY 35,97 | CNY 33,84 | 81,31M |
| 2026-06-11 | CNY 34,33 | -0,87 % | CNY 34,55 | CNY 35,65 | CNY 34,05 | 44,90M |
| 2026-06-10 | CNY 34,63 | +4,50 % | CNY 32,99 | CNY 34,76 | CNY 32,95 | 67,48M |
| 2026-06-09 | CNY 33,14 | +0,42 % | CNY 32,82 | CNY 33,25 | CNY 32,80 | 21,57M |
| 2026-06-08 | CNY 33,00 | +0,55 % | CNY 33,01 | CNY 33,50 | CNY 32,70 | 39,46M |
| 2026-06-05 | CNY 32,82 | +1,02 % | CNY 32,70 | CNY 34,19 | CNY 32,66 | 61,41M |
| 2026-06-04 | CNY 32,49 | -1,19 % | CNY 32,70 | CNY 33,11 | CNY 32,32 | 20,72M |
| 2026-06-03 | CNY 32,88 | -1,08 % | CNY 33,25 | CNY 33,50 | CNY 32,78 | 22,60M |
| 2026-06-02 | CNY 33,24 | -1,01 % | CNY 33,45 | CNY 33,65 | CNY 33,06 | 23,35M |
| 2026-06-01 | CNY 33,58 | -0,74 % | CNY 33,70 | CNY 33,92 | CNY 33,05 | 24,76M |
| 2026-05-29 | CNY 33,83 | +1,32 % | CNY 33,29 | CNY 34,07 | CNY 33,29 | 42,15M |
| 2026-05-28 | CNY 33,39 | -0,21 % | CNY 33,42 | CNY 33,57 | CNY 32,84 | 34,96M |
| 2026-05-27 | CNY 33,46 | -1,01 % | CNY 33,60 | CNY 33,99 | CNY 33,17 | 34,42M |
| 2026-05-26 | CNY 33,80 | -0,09 % | CNY 33,80 | CNY 34,50 | CNY 33,48 | 48,35M |