China Pacific Insurance (Group) Co., Ltd. Class A 601601
SSE · China · Finance
CNY 31.06+0.66 (+2.17%)
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 31.06 | +2.17% | CNY 30.48 | CNY 31.25 | CNY 30.33 | 31.75M |
| 2026-09-29 | CNY 30.40 | -0.33% | CNY 30.66 | CNY 30.83 | CNY 30.28 | 24.78M |
| 2026-09-28 | CNY 30.50 | -1.23% | CNY 30.71 | CNY 31.22 | CNY 30.36 | 36.12M |
| 2026-09-24 | CNY 30.88 | -2.31% | CNY 31.60 | CNY 31.60 | CNY 30.80 | 43.21M |
| 2026-09-23 | CNY 31.61 | -1.68% | CNY 32.08 | CNY 32.19 | CNY 31.58 | 29.70M |
| 2026-09-22 | CNY 32.15 | +0.47% | CNY 31.85 | CNY 32.23 | CNY 31.73 | 41.13M |
| 2026-09-21 | CNY 32.00 | -0.25% | CNY 32.00 | CNY 32.04 | CNY 31.34 | 47.40M |
| 2026-09-18 | CNY 32.08 | +0.63% | CNY 31.85 | CNY 32.49 | CNY 31.72 | 30.88M |
| 2026-09-17 | CNY 31.88 | -0.44% | CNY 31.90 | CNY 32.04 | CNY 31.62 | 19.58M |
| 2026-09-16 | CNY 32.02 | -1.87% | CNY 32.55 | CNY 32.70 | CNY 31.87 | 27.71M |
| 2026-09-15 | CNY 32.63 | -1.00% | CNY 33.09 | CNY 33.19 | CNY 32.56 | 20.79M |
| 2026-09-14 | CNY 32.96 | -0.03% | CNY 32.80 | CNY 33.38 | CNY 32.72 | 20.46M |
| 2026-09-11 | CNY 32.97 | -1.96% | CNY 33.63 | CNY 33.63 | CNY 32.64 | 35.92M |
| 2026-09-10 | CNY 33.63 | +0.60% | CNY 33.43 | CNY 33.87 | CNY 33.15 | 24.23M |
| 2026-09-09 | CNY 33.43 | -0.39% | CNY 33.55 | CNY 33.77 | CNY 33.27 | 26.64M |
| 2026-09-08 | CNY 33.56 | +1.02% | CNY 33.13 | CNY 34.16 | CNY 33.13 | 46.83M |
| 2026-09-07 | CNY 33.22 | -2.89% | CNY 34.40 | CNY 34.47 | CNY 33.10 | 48.54M |
| 2026-09-04 | CNY 34.21 | +0.50% | CNY 33.92 | CNY 34.92 | CNY 33.92 | 52.79M |
| 2026-09-03 | CNY 34.04 | +3.69% | CNY 32.75 | CNY 34.48 | CNY 32.74 | 76.02M |
| 2026-09-02 | CNY 32.83 | -0.73% | CNY 32.94 | CNY 33.54 | CNY 32.61 | 41.85M |
| 2026-09-01 | CNY 33.07 | +3.34% | CNY 31.90 | CNY 33.28 | CNY 31.71 | 74.15M |
| 2026-08-31 | CNY 32.00 | +0.72% | CNY 31.69 | CNY 32.00 | CNY 31.52 | 35.06M |
| 2026-08-28 | CNY 31.77 | -0.72% | CNY 31.71 | CNY 31.90 | CNY 31.32 | 33.21M |
| 2026-08-27 | CNY 32.00 | +0.06% | CNY 31.91 | CNY 32.17 | CNY 31.56 | 38.25M |
| 2026-08-26 | CNY 31.98 | +1.59% | CNY 31.38 | CNY 32.12 | CNY 31.32 | 45.82M |
| 2026-08-25 | CNY 31.48 | +1.45% | CNY 31.01 | CNY 31.58 | CNY 30.89 | 46.67M |
| 2026-08-24 | CNY 31.03 | +2.01% | CNY 30.41 | CNY 31.29 | CNY 30.30 | 66.21M |
| 2026-08-21 | CNY 30.42 | +0.83% | CNY 30.25 | CNY 30.75 | CNY 30.17 | 46.10M |
| 2026-08-20 | CNY 30.17 | -0.10% | CNY 30.01 | CNY 30.21 | CNY 29.87 | 34.10M |
| 2026-08-19 | CNY 30.20 | +0.73% | CNY 30.05 | CNY 30.22 | CNY 29.81 | 41.93M |
| 2026-08-18 | CNY 29.98 | -0.56% | CNY 30.04 | CNY 30.20 | CNY 29.73 | 34.38M |
| 2026-08-17 | CNY 30.15 | +0.77% | CNY 29.91 | CNY 30.22 | CNY 29.67 | 29.73M |
| 2026-08-14 | CNY 29.92 | -1.68% | CNY 30.30 | CNY 30.38 | CNY 29.91 | 34.91M |
| 2026-08-13 | CNY 30.43 | -0.16% | CNY 30.36 | CNY 30.65 | CNY 30.30 | 39.83M |
| 2026-08-12 | CNY 30.48 | -0.13% | CNY 30.48 | CNY 30.63 | CNY 30.25 | 31.92M |
| 2026-08-11 | CNY 30.52 | -1.36% | CNY 30.90 | CNY 30.97 | CNY 30.47 | 44.27M |
| 2026-08-10 | CNY 30.94 | -1.68% | CNY 31.44 | CNY 31.66 | CNY 30.87 | 51.49M |
| 2026-08-07 | CNY 31.47 | -0.63% | CNY 31.68 | CNY 31.71 | CNY 31.28 | 39.28M |
| 2026-08-06 | CNY 31.67 | -1.09% | CNY 31.87 | CNY 32.20 | CNY 31.45 | 32.70M |
| 2026-08-05 | CNY 32.02 | +0.76% | CNY 31.60 | CNY 32.12 | CNY 31.27 | 48.98M |
| 2026-08-04 | CNY 31.78 | -3.64% | CNY 32.82 | CNY 32.88 | CNY 31.70 | 62.88M |
| 2026-08-03 | CNY 32.98 | +1.92% | CNY 32.22 | CNY 33.03 | CNY 32.05 | 61.05M |
| 2026-07-31 | CNY 32.36 | -1.34% | CNY 32.29 | CNY 32.47 | CNY 31.80 | 57.03M |
| 2026-07-30 | CNY 32.80 | +2.72% | CNY 31.82 | CNY 32.93 | CNY 31.82 | 67.53M |
| 2026-07-29 | CNY 31.93 | +0.73% | CNY 32.28 | CNY 32.33 | CNY 31.60 | 48.18M |
| 2026-07-28 | CNY 31.70 | +0.25% | CNY 31.61 | CNY 31.84 | CNY 31.22 | 44.11M |
| 2026-07-27 | CNY 31.62 | -1.03% | CNY 32.28 | CNY 32.28 | CNY 31.30 | 51.74M |
| 2026-07-24 | CNY 31.95 | -2.62% | CNY 32.79 | CNY 33.09 | CNY 31.55 | 70.89M |
| 2026-07-23 | CNY 32.81 | +0.18% | CNY 32.75 | CNY 32.90 | CNY 32.23 | 53.03M |
| 2026-07-22 | CNY 32.75 | +3.54% | CNY 31.31 | CNY 32.80 | CNY 31.08 | 86.14M |
| 2026-07-21 | CNY 31.63 | 0.00% | CNY 31.80 | CNY 32.41 | CNY 31.11 | 93.06M |
| 2026-07-20 | CNY 31.63 | +6.32% | CNY 29.79 | CNY 31.83 | CNY 29.75 | 108.31M |
| 2026-07-17 | CNY 29.75 | -4.13% | CNY 30.02 | CNY 30.23 | CNY 29.48 | 67.09M |
| 2026-07-16 | CNY 31.03 | -1.05% | CNY 31.15 | CNY 31.47 | CNY 30.61 | 58.43M |
| 2026-07-15 | CNY 31.36 | +4.46% | CNY 29.94 | CNY 31.59 | CNY 29.94 | 92.58M |
| 2026-07-14 | CNY 30.02 | +1.45% | CNY 29.62 | CNY 30.05 | CNY 28.93 | 58.96M |
| 2026-07-13 | CNY 29.59 | -0.10% | CNY 29.55 | CNY 29.76 | CNY 29.21 | 45.67M |
| 2026-07-10 | CNY 29.62 | +1.13% | CNY 29.29 | CNY 30.02 | CNY 28.83 | 51.76M |
| 2026-07-09 | CNY 29.29 | -0.27% | CNY 29.30 | CNY 29.44 | CNY 28.96 | 41.88M |
| 2026-07-08 | CNY 29.37 | -0.47% | CNY 29.45 | CNY 29.65 | CNY 29.12 | 34.99M |
| 2026-07-07 | CNY 29.51 | -1.80% | CNY 29.85 | CNY 30.06 | CNY 29.43 | 44.30M |
| 2026-07-06 | CNY 30.05 | +1.35% | CNY 29.60 | CNY 30.18 | CNY 29.42 | 62.92M |
| 2026-07-03 | CNY 29.65 | +0.07% | CNY 29.90 | CNY 30.45 | CNY 29.30 | 57.81M |
| 2026-07-02 | CNY 29.63 | -1.20% | CNY 29.99 | CNY 30.61 | CNY 29.52 | 64.52M |
| 2026-07-01 | CNY 29.99 | +5.15% | CNY 28.52 | CNY 30.70 | CNY 28.43 | 96.82M |
| 2026-06-30 | CNY 28.52 | -2.83% | CNY 29.20 | CNY 29.20 | CNY 28.21 | 68.32M |
| 2026-06-29 | CNY 29.35 | +3.24% | CNY 28.60 | CNY 29.75 | CNY 28.33 | 75.77M |
| 2026-06-26 | CNY 28.43 | -5.55% | CNY 30.10 | CNY 30.21 | CNY 28.35 | 80.80M |
| 2026-06-25 | CNY 30.10 | +0.94% | CNY 29.75 | CNY 30.98 | CNY 29.40 | 83.46M |
| 2026-06-24 | CNY 29.82 | -2.52% | CNY 30.68 | CNY 30.98 | CNY 29.79 | 68.91M |
| 2026-06-23 | CNY 30.59 | -3.23% | CNY 31.78 | CNY 31.78 | CNY 30.44 | 65.92M |
| 2026-06-22 | CNY 31.61 | +5.44% | CNY 29.72 | CNY 32.05 | CNY 29.66 | 106.21M |
| 2026-06-18 | CNY 29.98 | -6.87% | CNY 32.00 | CNY 32.09 | CNY 29.86 | 110.57M |
| 2026-06-17 | CNY 32.19 | -0.95% | CNY 32.70 | CNY 32.91 | CNY 31.89 | 50.00M |
| 2026-06-16 | CNY 32.50 | -2.26% | CNY 33.10 | CNY 33.25 | CNY 32.41 | 43.97M |
| 2026-06-15 | CNY 33.25 | +1.19% | CNY 33.01 | CNY 34.09 | CNY 32.77 | 64.27M |
| 2026-06-12 | CNY 32.86 | +2.50% | CNY 31.98 | CNY 33.10 | CNY 31.60 | 70.72M |
| 2026-06-11 | CNY 32.06 | -1.38% | CNY 32.48 | CNY 33.25 | CNY 31.81 | 52.81M |
| 2026-06-10 | CNY 32.51 | +3.04% | CNY 31.51 | CNY 32.67 | CNY 31.40 | 64.83M |
| 2026-06-09 | CNY 31.55 | +1.12% | CNY 31.20 | CNY 31.73 | CNY 31.03 | 40.41M |
| 2026-06-08 | CNY 31.20 | +0.48% | CNY 30.99 | CNY 31.59 | CNY 30.82 | 50.36M |
| 2026-06-05 | CNY 31.05 | +0.10% | CNY 31.12 | CNY 31.95 | CNY 30.95 | 49.71M |
| 2026-06-04 | CNY 31.02 | -0.96% | CNY 31.25 | CNY 31.54 | CNY 30.77 | 30.90M |
| 2026-06-03 | CNY 31.32 | -1.20% | CNY 31.70 | CNY 31.78 | CNY 31.11 | 42.27M |
| 2026-06-02 | CNY 31.70 | -1.00% | CNY 31.91 | CNY 32.12 | CNY 31.30 | 50.33M |
| 2026-06-01 | CNY 32.02 | -0.50% | CNY 31.92 | CNY 32.38 | CNY 31.41 | 38.76M |
| 2026-05-29 | CNY 32.18 | +0.50% | CNY 32.05 | CNY 32.59 | CNY 31.99 | 53.29M |
| 2026-05-28 | CNY 32.02 | -1.87% | CNY 32.59 | CNY 32.59 | CNY 31.61 | 50.05M |
| 2026-05-27 | CNY 32.63 | -1.78% | CNY 33.10 | CNY 33.26 | CNY 32.43 | 41.94M |
| 2026-05-26 | CNY 33.22 | -0.21% | CNY 33.16 | CNY 34.08 | CNY 32.93 | 56.76M |