People's Insurance Co. (Group) of China Ltd. Class A 601319
SSE · China · Finance
CNY 7.98-0.08 (-0.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.98 | -0.99% | CNY 8.02 | CNY 8.08 | CNY 7.96 | 43.85M |
| 2026-09-29 | CNY 8.06 | +0.75% | CNY 8.00 | CNY 8.09 | CNY 7.91 | 60.94M |
| 2026-09-28 | CNY 8.00 | -0.87% | CNY 8.03 | CNY 8.17 | CNY 7.96 | 56.01M |
| 2026-09-24 | CNY 8.07 | 0.00% | CNY 8.04 | CNY 8.12 | CNY 7.97 | 63.97M |
| 2026-09-23 | CNY 8.07 | -1.22% | CNY 8.13 | CNY 8.19 | CNY 8.03 | 48.78M |
| 2026-09-22 | CNY 8.17 | +1.62% | CNY 7.97 | CNY 8.22 | CNY 7.93 | 80.49M |
| 2026-09-21 | CNY 8.04 | +2.81% | CNY 7.82 | CNY 8.10 | CNY 7.75 | 106.45M |
| 2026-09-18 | CNY 7.82 | +1.69% | CNY 7.69 | CNY 7.95 | CNY 7.63 | 98.23M |
| 2026-09-17 | CNY 7.69 | -0.39% | CNY 7.68 | CNY 7.79 | CNY 7.63 | 51.40M |
| 2026-09-16 | CNY 7.72 | -0.13% | CNY 7.72 | CNY 7.79 | CNY 7.62 | 62.20M |
| 2026-09-15 | CNY 7.73 | -1.15% | CNY 7.82 | CNY 7.83 | CNY 7.70 | 42.27M |
| 2026-09-14 | CNY 7.82 | -0.13% | CNY 7.78 | CNY 7.90 | CNY 7.74 | 49.33M |
| 2026-09-11 | CNY 7.83 | -1.39% | CNY 7.88 | CNY 7.91 | CNY 7.77 | 69.22M |
| 2026-09-10 | CNY 7.94 | +0.51% | CNY 7.91 | CNY 7.99 | CNY 7.85 | 63.81M |
| 2026-09-09 | CNY 7.90 | +1.02% | CNY 7.78 | CNY 7.95 | CNY 7.77 | 70.47M |
| 2026-09-08 | CNY 7.82 | -0.38% | CNY 7.91 | CNY 7.93 | CNY 7.78 | 74.50M |
| 2026-09-07 | CNY 7.85 | -1.75% | CNY 7.98 | CNY 8.13 | CNY 7.83 | 132.88M |
| 2026-09-04 | CNY 7.99 | -0.62% | CNY 8.03 | CNY 8.17 | CNY 7.95 | 96.59M |
| 2026-09-03 | CNY 8.04 | +1.52% | CNY 7.97 | CNY 8.20 | CNY 7.92 | 125.87M |
| 2026-09-02 | CNY 7.92 | +0.13% | CNY 7.89 | CNY 8.06 | CNY 7.86 | 140.17M |
| 2026-09-01 | CNY 7.91 | +6.17% | CNY 7.43 | CNY 7.97 | CNY 7.40 | 243.41M |
| 2026-08-31 | CNY 7.45 | +4.34% | CNY 7.27 | CNY 7.45 | CNY 7.21 | 185.74M |
| 2026-08-28 | CNY 7.14 | -0.56% | CNY 7.16 | CNY 7.17 | CNY 7.07 | 52.13M |
| 2026-08-27 | CNY 7.18 | -0.83% | CNY 7.21 | CNY 7.26 | CNY 7.08 | 78.44M |
| 2026-08-26 | CNY 7.24 | +1.97% | CNY 7.09 | CNY 7.27 | CNY 7.07 | 98.72M |
| 2026-08-25 | CNY 7.10 | +0.85% | CNY 7.03 | CNY 7.10 | CNY 7.02 | 65.60M |
| 2026-08-24 | CNY 7.04 | +1.29% | CNY 6.93 | CNY 7.06 | CNY 6.91 | 69.57M |
| 2026-08-21 | CNY 6.95 | +0.43% | CNY 6.92 | CNY 6.99 | CNY 6.91 | 50.67M |
| 2026-08-20 | CNY 6.92 | +0.58% | CNY 6.86 | CNY 6.95 | CNY 6.83 | 38.85M |
| 2026-08-19 | CNY 6.88 | -0.43% | CNY 6.91 | CNY 6.96 | CNY 6.87 | 44.92M |
| 2026-08-18 | CNY 6.91 | 0.00% | CNY 6.90 | CNY 6.92 | CNY 6.85 | 37.86M |
| 2026-08-17 | CNY 6.91 | +0.73% | CNY 6.84 | CNY 6.91 | CNY 6.82 | 39.49M |
| 2026-08-14 | CNY 6.86 | -2.42% | CNY 7.00 | CNY 7.01 | CNY 6.85 | 68.75M |
| 2026-08-13 | CNY 7.03 | +0.72% | CNY 6.97 | CNY 7.04 | CNY 6.95 | 51.31M |
| 2026-08-12 | CNY 6.98 | -0.14% | CNY 6.98 | CNY 7.02 | CNY 6.92 | 42.44M |
| 2026-08-11 | CNY 6.99 | -1.13% | CNY 7.05 | CNY 7.07 | CNY 6.98 | 57.87M |
| 2026-08-10 | CNY 7.07 | -0.28% | CNY 7.05 | CNY 7.14 | CNY 7.05 | 47.60M |
| 2026-08-07 | CNY 7.09 | -0.42% | CNY 7.13 | CNY 7.14 | CNY 7.03 | 62.36M |
| 2026-08-06 | CNY 7.12 | -0.97% | CNY 7.16 | CNY 7.23 | CNY 7.09 | 73.50M |
| 2026-08-05 | CNY 7.19 | +0.56% | CNY 7.15 | CNY 7.22 | CNY 7.09 | 61.02M |
| 2026-08-04 | CNY 7.15 | -2.59% | CNY 7.33 | CNY 7.35 | CNY 7.13 | 106.45M |
| 2026-08-03 | CNY 7.34 | -0.41% | CNY 7.31 | CNY 7.38 | CNY 7.29 | 59.49M |
| 2026-07-31 | CNY 7.37 | -2.51% | CNY 7.36 | CNY 7.39 | CNY 7.21 | 87.27M |
| 2026-07-30 | CNY 7.56 | +1.89% | CNY 7.40 | CNY 7.57 | CNY 7.37 | 96.18M |
| 2026-07-29 | CNY 7.42 | -0.80% | CNY 7.45 | CNY 7.51 | CNY 7.39 | 80.54M |
| 2026-07-28 | CNY 7.48 | +0.54% | CNY 7.41 | CNY 7.51 | CNY 7.32 | 76.87M |
| 2026-07-27 | CNY 7.44 | -0.13% | CNY 7.45 | CNY 7.50 | CNY 7.36 | 63.74M |
| 2026-07-24 | CNY 7.45 | -1.84% | CNY 7.58 | CNY 7.63 | CNY 7.43 | 68.13M |
| 2026-07-23 | CNY 7.59 | +0.53% | CNY 7.54 | CNY 7.62 | CNY 7.47 | 72.80M |
| 2026-07-22 | CNY 7.55 | +1.89% | CNY 7.38 | CNY 7.64 | CNY 7.31 | 114.12M |
| 2026-07-21 | CNY 7.41 | -1.72% | CNY 7.56 | CNY 7.67 | CNY 7.37 | 146.04M |
| 2026-07-20 | CNY 7.54 | +4.00% | CNY 7.25 | CNY 7.57 | CNY 7.22 | 133.01M |
| 2026-07-17 | CNY 7.25 | -0.68% | CNY 7.27 | CNY 7.38 | CNY 7.18 | 89.26M |
| 2026-07-16 | CNY 7.30 | -1.48% | CNY 7.35 | CNY 7.40 | CNY 7.22 | 81.47M |
| 2026-07-15 | CNY 7.41 | +3.49% | CNY 7.14 | CNY 7.46 | CNY 7.13 | 147.31M |
| 2026-07-14 | CNY 7.16 | +1.27% | CNY 7.03 | CNY 7.18 | CNY 6.94 | 83.93M |
| 2026-07-13 | CNY 7.07 | +0.14% | CNY 7.00 | CNY 7.08 | CNY 6.95 | 71.93M |
| 2026-07-10 | CNY 7.06 | -0.98% | CNY 7.10 | CNY 7.17 | CNY 6.95 | 111.22M |
| 2026-07-09 | CNY 7.13 | +0.85% | CNY 7.05 | CNY 7.14 | CNY 6.98 | 68.88M |
| 2026-07-08 | CNY 7.07 | -0.70% | CNY 7.09 | CNY 7.17 | CNY 7.04 | 55.31M |
| 2026-07-07 | CNY 7.12 | -2.60% | CNY 7.26 | CNY 7.27 | CNY 7.08 | 73.79M |
| 2026-07-06 | CNY 7.31 | +0.83% | CNY 7.22 | CNY 7.35 | CNY 7.21 | 104.10M |
| 2026-07-03 | CNY 7.25 | +0.42% | CNY 7.22 | CNY 7.36 | CNY 7.12 | 83.62M |
| 2026-07-02 | CNY 7.22 | -0.41% | CNY 7.25 | CNY 7.39 | CNY 7.15 | 122.96M |
| 2026-07-01 | CNY 7.25 | +7.25% | CNY 6.73 | CNY 7.43 | CNY 6.71 | 229.33M |
| 2026-06-30 | CNY 6.76 | -3.43% | CNY 6.95 | CNY 6.97 | CNY 6.70 | 105.25M |
| 2026-06-29 | CNY 7.00 | +1.30% | CNY 6.90 | CNY 7.08 | CNY 6.82 | 87.54M |
| 2026-06-26 | CNY 6.91 | -4.29% | CNY 7.18 | CNY 7.31 | CNY 6.88 | 134.15M |
| 2026-06-25 | CNY 7.22 | +4.18% | CNY 6.90 | CNY 7.40 | CNY 6.83 | 157.01M |
| 2026-06-24 | CNY 6.93 | -1.14% | CNY 7.05 | CNY 7.07 | CNY 6.84 | 72.53M |
| 2026-06-23 | CNY 7.01 | -1.54% | CNY 7.05 | CNY 7.20 | CNY 6.99 | 100.49M |
| 2026-06-22 | CNY 7.12 | +7.07% | CNY 6.55 | CNY 7.15 | CNY 6.51 | 165.71M |
| 2026-06-18 | CNY 6.65 | -5.00% | CNY 6.95 | CNY 7.00 | CNY 6.62 | 120.73M |
| 2026-06-17 | CNY 7.00 | +0.72% | CNY 6.95 | CNY 7.01 | CNY 6.86 | 69.40M |
| 2026-06-16 | CNY 6.95 | -2.93% | CNY 7.11 | CNY 7.15 | CNY 6.92 | 86.80M |
| 2026-06-15 | CNY 7.16 | +1.99% | CNY 7.04 | CNY 7.20 | CNY 7.01 | 125.71M |
| 2026-06-12 | CNY 7.02 | +4.31% | CNY 6.74 | CNY 7.03 | CNY 6.69 | 122.47M |
| 2026-06-11 | CNY 6.73 | -0.74% | CNY 6.78 | CNY 6.95 | CNY 6.68 | 83.61M |
| 2026-06-10 | CNY 6.78 | +2.57% | CNY 6.58 | CNY 6.78 | CNY 6.56 | 83.11M |
| 2026-06-09 | CNY 6.61 | +1.23% | CNY 6.54 | CNY 6.63 | CNY 6.51 | 54.75M |
| 2026-06-08 | CNY 6.53 | -0.61% | CNY 6.56 | CNY 6.63 | CNY 6.48 | 59.67M |
| 2026-06-05 | CNY 6.57 | 0.00% | CNY 6.58 | CNY 6.79 | CNY 6.56 | 84.24M |
| 2026-06-04 | CNY 6.57 | -1.35% | CNY 6.64 | CNY 6.70 | CNY 6.50 | 55.43M |
| 2026-06-03 | CNY 6.66 | -1.48% | CNY 6.75 | CNY 6.75 | CNY 6.64 | 56.29M |
| 2026-06-02 | CNY 6.76 | -1.17% | CNY 6.81 | CNY 6.84 | CNY 6.70 | 62.37M |
| 2026-06-01 | CNY 6.84 | 0.00% | CNY 6.80 | CNY 6.85 | CNY 6.67 | 52.96M |
| 2026-05-29 | CNY 6.84 | +1.33% | CNY 6.75 | CNY 6.88 | CNY 6.72 | 80.39M |
| 2026-05-28 | CNY 6.75 | -2.17% | CNY 6.86 | CNY 6.90 | CNY 6.71 | 64.02M |
| 2026-05-27 | CNY 6.90 | -2.82% | CNY 7.06 | CNY 7.10 | CNY 6.86 | 64.95M |
| 2026-05-26 | CNY 7.10 | +1.43% | CNY 6.98 | CNY 7.18 | CNY 6.97 | 69.68M |