Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

The People's Insurance Company (Group) of China Limited (601319) Price History

Daily open, high, low, close and volume for The People's Insurance Company (Group) of China Limited (601319) from 2025-10-09 to 2026-10-09, newest first.

‹ 601319 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 7.89CNY 7.94CNY 7.82CNY 7.8251,103,378
2026-10-08CNY 7.98CNY 8.04CNY 7.85CNY 7.9150,778,395
2026-09-30CNY 8.02CNY 8.08CNY 7.96CNY 7.9843,851,476
2026-09-29CNY 8.00CNY 8.09CNY 7.91CNY 8.0660,937,723
2026-09-28CNY 8.03CNY 8.17CNY 7.96CNY 8.0056,014,931
2026-09-24CNY 8.04CNY 8.12CNY 7.97CNY 8.0763,967,783
2026-09-23CNY 8.13CNY 8.19CNY 8.03CNY 8.0748,776,813
2026-09-22CNY 7.97CNY 8.22CNY 7.93CNY 8.1780,488,454
2026-09-21CNY 7.82CNY 8.10CNY 7.75CNY 8.04106,454,880
2026-09-18CNY 7.69CNY 7.95CNY 7.63CNY 7.8298,230,753
2026-09-17CNY 7.68CNY 7.79CNY 7.63CNY 7.6951,402,024
2026-09-16CNY 7.72CNY 7.79CNY 7.62CNY 7.7262,196,126
2026-09-15CNY 7.82CNY 7.83CNY 7.70CNY 7.7342,273,378
2026-09-14CNY 7.78CNY 7.90CNY 7.74CNY 7.8249,334,882
2026-09-11CNY 7.88CNY 7.91CNY 7.77CNY 7.8369,220,693
2026-09-10CNY 7.91CNY 7.99CNY 7.85CNY 7.9463,809,978
2026-09-09CNY 7.78CNY 7.95CNY 7.77CNY 7.9070,473,100
2026-09-08CNY 7.91CNY 7.93CNY 7.78CNY 7.8274,496,358
2026-09-07CNY 7.98CNY 8.13CNY 7.83CNY 7.85132,878,820
2026-09-04CNY 8.03CNY 8.17CNY 7.95CNY 7.9996,587,044
2026-09-03CNY 7.97CNY 8.20CNY 7.92CNY 8.04125,869,130
2026-09-02CNY 7.89CNY 8.06CNY 7.86CNY 7.92140,168,610
2026-09-01CNY 7.43CNY 7.97CNY 7.40CNY 7.91243,405,530
2026-08-31CNY 7.27CNY 7.45CNY 7.21CNY 7.45185,744,180
2026-08-28CNY 7.16CNY 7.17CNY 7.07CNY 7.1452,126,309
2026-08-27CNY 7.21CNY 7.26CNY 7.08CNY 7.1878,438,373
2026-08-26CNY 7.09CNY 7.27CNY 7.07CNY 7.2498,722,507
2026-08-25CNY 7.03CNY 7.10CNY 7.02CNY 7.1065,603,649
2026-08-24CNY 6.93CNY 7.06CNY 6.91CNY 7.0469,572,722
2026-08-21CNY 6.92CNY 6.99CNY 6.91CNY 6.9550,666,097
2026-08-20CNY 6.86CNY 6.95CNY 6.83CNY 6.9238,845,000
2026-08-19CNY 6.91CNY 6.96CNY 6.87CNY 6.8844,922,728
2026-08-18CNY 6.90CNY 6.92CNY 6.85CNY 6.9137,862,789
2026-08-17CNY 6.84CNY 6.91CNY 6.82CNY 6.9139,493,175
2026-08-14CNY 7.00CNY 7.01CNY 6.85CNY 6.8668,749,568
2026-08-13CNY 6.97CNY 7.04CNY 6.95CNY 7.0351,307,998
2026-08-12CNY 6.98CNY 7.02CNY 6.92CNY 6.9842,437,721
2026-08-11CNY 7.05CNY 7.07CNY 6.98CNY 6.9957,873,400
2026-08-10CNY 7.05CNY 7.14CNY 7.05CNY 7.0747,601,194
2026-08-07CNY 7.13CNY 7.14CNY 7.03CNY 7.0962,364,089
2026-08-06CNY 7.16CNY 7.23CNY 7.09CNY 7.1273,495,558
2026-08-05CNY 7.15CNY 7.22CNY 7.09CNY 7.1961,017,741
2026-08-04CNY 7.33CNY 7.35CNY 7.13CNY 7.15106,451,070
2026-08-03CNY 7.31CNY 7.38CNY 7.29CNY 7.3459,486,301
2026-07-31CNY 7.36CNY 7.39CNY 7.21CNY 7.3787,268,398
2026-07-30CNY 7.40CNY 7.57CNY 7.37CNY 7.5696,176,897
2026-07-29CNY 7.45CNY 7.51CNY 7.39CNY 7.4280,543,036
2026-07-28CNY 7.41CNY 7.51CNY 7.32CNY 7.4876,873,884
2026-07-27CNY 7.45CNY 7.50CNY 7.36CNY 7.4463,738,316
2026-07-24CNY 7.58CNY 7.63CNY 7.43CNY 7.4568,132,510
2026-07-23CNY 7.54CNY 7.62CNY 7.47CNY 7.5972,800,546
2026-07-22CNY 7.38CNY 7.64CNY 7.31CNY 7.55114,115,260
2026-07-21CNY 7.56CNY 7.67CNY 7.37CNY 7.41146,035,330
2026-07-20CNY 7.25CNY 7.57CNY 7.22CNY 7.54133,008,920
2026-07-17CNY 7.27CNY 7.38CNY 7.18CNY 7.2589,262,353
2026-07-16CNY 7.35CNY 7.40CNY 7.22CNY 7.3081,466,358
2026-07-15CNY 7.14CNY 7.46CNY 7.13CNY 7.41147,306,390
2026-07-14CNY 7.03CNY 7.18CNY 6.94CNY 7.1683,929,651
2026-07-13CNY 7.00CNY 7.08CNY 6.95CNY 7.0771,928,202
2026-07-10CNY 7.10CNY 7.17CNY 6.95CNY 7.06111,222,770
2026-07-09CNY 7.05CNY 7.14CNY 6.98CNY 7.1368,877,863
2026-07-08CNY 7.09CNY 7.17CNY 7.04CNY 7.0755,313,232
2026-07-07CNY 7.26CNY 7.27CNY 7.08CNY 7.1273,794,302
2026-07-06CNY 7.22CNY 7.35CNY 7.21CNY 7.31104,104,760
2026-07-03CNY 7.22CNY 7.36CNY 7.12CNY 7.2583,616,763
2026-07-02CNY 7.25CNY 7.39CNY 7.15CNY 7.22122,962,600
2026-07-01CNY 6.73CNY 7.43CNY 6.71CNY 7.25229,330,790
2026-06-30CNY 6.95CNY 6.97CNY 6.70CNY 6.76105,252,270
2026-06-29CNY 6.90CNY 7.08CNY 6.82CNY 7.0087,542,630
2026-06-26CNY 7.18CNY 7.31CNY 6.88CNY 6.91134,146,140
2026-06-25CNY 6.90CNY 7.40CNY 6.83CNY 7.22157,007,810
2026-06-24CNY 7.05CNY 7.07CNY 6.84CNY 6.9372,532,500
2026-06-23CNY 7.05CNY 7.20CNY 6.99CNY 7.01100,489,420
2026-06-22CNY 6.55CNY 7.15CNY 6.51CNY 7.12165,709,370
2026-06-18CNY 6.95CNY 7.00CNY 6.62CNY 6.65120,726,340
2026-06-17CNY 6.95CNY 7.01CNY 6.86CNY 7.0069,400,515
2026-06-16CNY 7.11CNY 7.15CNY 6.92CNY 6.9586,798,425
2026-06-15CNY 7.04CNY 7.20CNY 7.01CNY 7.16125,709,120
2026-06-12CNY 6.74CNY 7.03CNY 6.69CNY 7.02122,468,400
2026-06-11CNY 6.78CNY 6.95CNY 6.68CNY 6.7383,611,560
2026-06-10CNY 6.58CNY 6.78CNY 6.56CNY 6.7883,106,733
2026-06-09CNY 6.54CNY 6.63CNY 6.51CNY 6.6154,750,021
2026-06-08CNY 6.56CNY 6.63CNY 6.48CNY 6.5359,671,041
2026-06-05CNY 6.58CNY 6.79CNY 6.56CNY 6.5784,239,032
2026-06-04CNY 6.64CNY 6.70CNY 6.50CNY 6.5755,429,583
2026-06-03CNY 6.75CNY 6.75CNY 6.64CNY 6.6656,292,367
2026-06-02CNY 6.81CNY 6.84CNY 6.70CNY 6.7662,365,704
2026-06-01CNY 6.80CNY 6.85CNY 6.67CNY 6.8452,961,058
2026-05-29CNY 6.75CNY 6.88CNY 6.72CNY 6.8480,387,426
2026-05-28CNY 6.86CNY 6.90CNY 6.71CNY 6.7564,021,341
2026-05-27CNY 7.06CNY 7.10CNY 6.86CNY 6.9064,954,091
2026-05-26CNY 6.98CNY 7.18CNY 6.97CNY 7.1069,683,328
2026-05-25CNY 6.94CNY 7.08CNY 6.93CNY 7.0037,217,352
2026-05-22CNY 7.02CNY 7.05CNY 6.90CNY 6.9543,724,895
2026-05-21CNY 7.08CNY 7.25CNY 6.98CNY 7.0070,990,817
2026-05-20CNY 7.03CNY 7.09CNY 6.98CNY 7.0444,843,073
2026-05-19CNY 6.84CNY 7.09CNY 6.83CNY 7.0883,533,713
2026-05-18CNY 6.91CNY 6.92CNY 6.80CNY 6.8460,349,630
2026-05-15CNY 7.19CNY 7.21CNY 6.93CNY 6.9697,473,416
2026-05-14CNY 7.33CNY 7.34CNY 7.18CNY 7.2055,440,048
2026-05-13CNY 7.42CNY 7.46CNY 7.27CNY 7.3366,109,050
2026-05-12CNY 7.38CNY 7.52CNY 7.35CNY 7.4386,453,719
2026-05-11CNY 7.30CNY 7.40CNY 7.25CNY 7.3882,737,885
2026-05-08CNY 7.24CNY 7.33CNY 7.22CNY 7.3271,719,343
2026-05-07CNY 7.18CNY 7.32CNY 7.17CNY 7.2688,670,166
2026-05-06CNY 7.17CNY 7.21CNY 7.12CNY 7.1573,795,346
2026-04-30CNY 7.14CNY 7.32CNY 7.11CNY 7.1873,289,500
2026-04-29CNY 7.07CNY 7.21CNY 7.06CNY 7.2066,379,193
2026-04-28CNY 7.15CNY 7.21CNY 7.06CNY 7.1055,043,619
2026-04-27CNY 7.20CNY 7.24CNY 7.14CNY 7.1542,578,356
2026-04-24CNY 7.25CNY 7.26CNY 7.14CNY 7.2344,221,015
2026-04-23CNY 7.33CNY 7.36CNY 7.26CNY 7.2747,453,208
2026-04-22CNY 7.30CNY 7.37CNY 7.27CNY 7.3245,968,137
2026-04-21CNY 7.33CNY 7.40CNY 7.30CNY 7.3350,268,857
2026-04-20CNY 7.37CNY 7.39CNY 7.30CNY 7.3551,447,650
2026-04-17CNY 7.48CNY 7.48CNY 7.36CNY 7.3853,332,369
2026-04-16CNY 7.47CNY 7.52CNY 7.44CNY 7.4952,434,701
2026-04-15CNY 7.52CNY 7.56CNY 7.46CNY 7.4844,733,915
2026-04-14CNY 7.47CNY 7.50CNY 7.41CNY 7.4943,177,140
2026-04-13CNY 7.40CNY 7.42CNY 7.35CNY 7.4138,595,064
2026-04-10CNY 7.42CNY 7.60CNY 7.42CNY 7.4663,719,371
2026-04-09CNY 7.50CNY 7.52CNY 7.37CNY 7.4053,013,635
2026-04-08CNY 7.35CNY 7.58CNY 7.35CNY 7.5798,828,431
2026-04-07CNY 7.35CNY 7.36CNY 7.21CNY 7.2451,523,036
2026-04-03CNY 7.43CNY 7.46CNY 7.33CNY 7.3538,122,405
2026-04-02CNY 7.45CNY 7.46CNY 7.38CNY 7.4351,580,200
2026-04-01CNY 7.36CNY 7.51CNY 7.35CNY 7.4997,543,672
2026-03-31CNY 7.34CNY 7.47CNY 7.27CNY 7.2780,460,702
2026-03-30CNY 7.32CNY 7.39CNY 7.30CNY 7.3586,270,711
2026-03-27CNY 7.65CNY 7.65CNY 7.28CNY 7.47169,187,100
2026-03-26CNY 8.03CNY 8.06CNY 7.71CNY 7.7685,238,282
2026-03-25CNY 7.94CNY 8.08CNY 7.94CNY 8.0546,671,634
2026-03-24CNY 7.98CNY 8.03CNY 7.85CNY 7.9468,226,681
2026-03-23CNY 8.12CNY 8.14CNY 7.82CNY 7.8886,645,385
2026-03-20CNY 8.38CNY 8.42CNY 8.25CNY 8.2561,365,883
2026-03-19CNY 8.51CNY 8.56CNY 8.38CNY 8.3952,504,174
2026-03-18CNY 8.59CNY 8.62CNY 8.50CNY 8.5747,923,319
2026-03-17CNY 8.44CNY 8.70CNY 8.44CNY 8.5772,857,297
2026-03-16CNY 8.45CNY 8.49CNY 8.36CNY 8.4549,311,718
2026-03-13CNY 8.53CNY 8.57CNY 8.44CNY 8.4648,137,803
2026-03-12CNY 8.56CNY 8.61CNY 8.51CNY 8.5636,655,770
2026-03-11CNY 8.53CNY 8.59CNY 8.48CNY 8.5635,378,671
2026-03-10CNY 8.49CNY 8.56CNY 8.46CNY 8.5340,857,093
2026-03-09CNY 8.50CNY 8.56CNY 8.39CNY 8.4457,690,043
2026-03-06CNY 8.40CNY 8.60CNY 8.38CNY 8.5957,612,246
2026-03-05CNY 8.47CNY 8.54CNY 8.40CNY 8.4356,878,269
2026-03-04CNY 8.58CNY 8.60CNY 8.30CNY 8.42109,296,660
2026-03-03CNY 8.53CNY 8.73CNY 8.51CNY 8.6597,989,136
2026-03-02CNY 8.50CNY 8.60CNY 8.41CNY 8.5678,674,034
2026-02-27CNY 8.59CNY 8.62CNY 8.50CNY 8.5765,231,715
2026-02-26CNY 8.77CNY 8.79CNY 8.56CNY 8.5990,526,171
2026-02-25CNY 8.80CNY 8.86CNY 8.75CNY 8.7850,249,344
2026-02-24CNY 8.92CNY 8.95CNY 8.72CNY 8.7784,051,562
2026-02-13CNY 8.98CNY 9.02CNY 8.87CNY 8.8862,369,812
2026-02-12CNY 9.12CNY 9.18CNY 8.96CNY 8.9765,722,844
2026-02-11CNY 9.16CNY 9.23CNY 9.09CNY 9.1239,597,800
2026-02-10CNY 9.19CNY 9.20CNY 9.12CNY 9.1738,101,300
2026-02-09CNY 9.05CNY 9.26CNY 9.01CNY 9.2087,140,988
2026-02-06CNY 9.00CNY 9.07CNY 8.95CNY 9.0143,203,700
2026-02-05CNY 9.08CNY 9.15CNY 8.93CNY 9.0657,055,428
2026-02-04CNY 8.96CNY 9.13CNY 8.95CNY 9.0970,471,421
2026-02-03CNY 9.11CNY 9.13CNY 8.88CNY 9.0088,719,938
2026-02-02CNY 9.16CNY 9.37CNY 9.01CNY 9.06100,511,120
2026-01-30CNY 9.25CNY 9.30CNY 9.07CNY 9.2196,368,331
2026-01-29CNY 9.03CNY 9.35CNY 8.95CNY 9.28133,402,150
2026-01-28CNY 9.12CNY 9.20CNY 9.02CNY 9.0898,801,228
2026-01-27CNY 9.09CNY 9.31CNY 9.08CNY 9.13108,220,310
2026-01-26CNY 8.95CNY 9.29CNY 8.91CNY 9.14119,953,790
2026-01-23CNY 9.09CNY 9.11CNY 8.92CNY 8.9576,277,550
2026-01-22CNY 9.17CNY 9.21CNY 9.03CNY 9.0663,102,601
2026-01-21CNY 9.29CNY 9.37CNY 9.14CNY 9.1770,812,296
2026-01-20CNY 9.29CNY 9.41CNY 9.22CNY 9.3376,780,768
2026-01-19CNY 9.21CNY 9.31CNY 9.14CNY 9.3162,329,440
2026-01-16CNY 9.55CNY 9.61CNY 9.21CNY 9.30105,498,900
2026-01-15CNY 9.54CNY 9.72CNY 9.45CNY 9.5080,181,201
2026-01-14CNY 9.89CNY 9.91CNY 9.57CNY 9.60131,541,030
2026-01-13CNY 9.80CNY 10.18CNY 9.79CNY 9.92105,314,380
2026-01-12CNY 9.80CNY 9.92CNY 9.68CNY 9.8093,412,916
2026-01-09CNY 9.85CNY 9.95CNY 9.60CNY 9.8496,984,025
2026-01-08CNY 9.83CNY 9.93CNY 9.60CNY 9.80102,291,320
2026-01-07CNY 9.80CNY 10.18CNY 9.75CNY 9.93105,730,880
2026-01-06CNY 9.43CNY 9.92CNY 9.42CNY 9.80159,651,170
2026-01-05CNY 8.99CNY 9.52CNY 8.96CNY 9.43123,884,570
2025-12-31CNY 9.03CNY 9.10CNY 8.94CNY 8.9550,892,657
2025-12-30CNY 9.15CNY 9.15CNY 9.00CNY 9.0344,083,717
2025-12-29CNY 9.24CNY 9.32CNY 9.10CNY 9.1560,287,079
2025-12-26CNY 9.24CNY 9.31CNY 9.16CNY 9.2362,884,876
2025-12-25CNY 9.06CNY 9.39CNY 9.06CNY 9.2871,412,826
2025-12-24CNY 9.20CNY 9.21CNY 9.07CNY 9.0953,515,866
2025-12-23CNY 9.15CNY 9.42CNY 9.13CNY 9.1984,997,345
2025-12-22CNY 9.18CNY 9.21CNY 9.00CNY 9.1570,193,506
2025-12-19CNY 9.15CNY 9.23CNY 9.08CNY 9.1472,401,390
2025-12-18CNY 9.00CNY 9.24CNY 8.90CNY 9.18119,114,050
2025-12-17CNY 8.75CNY 9.07CNY 8.68CNY 9.06140,727,250
2025-12-16CNY 8.75CNY 8.93CNY 8.69CNY 8.7478,576,080
2025-12-15CNY 8.48CNY 8.89CNY 8.47CNY 8.79105,136,320
2025-12-12CNY 8.45CNY 8.56CNY 8.33CNY 8.5569,891,800
2025-12-11CNY 8.63CNY 8.69CNY 8.46CNY 8.5057,598,924
2025-12-10CNY 8.50CNY 8.65CNY 8.44CNY 8.6357,113,700
2025-12-09CNY 8.74CNY 8.78CNY 8.52CNY 8.5582,555,261
2025-12-08CNY 8.73CNY 8.83CNY 8.67CNY 8.79105,039,300
2025-12-05CNY 8.35CNY 8.78CNY 8.33CNY 8.75130,725,810
2025-12-04CNY 8.32CNY 8.38CNY 8.26CNY 8.3452,868,402
2025-12-03CNY 8.37CNY 8.45CNY 8.25CNY 8.3075,409,649
2025-12-02CNY 8.24CNY 8.45CNY 8.24CNY 8.36149,024,510
2025-12-01CNY 8.65CNY 8.66CNY 8.08CNY 8.23251,253,740
2025-11-28CNY 8.65CNY 8.72CNY 8.47CNY 8.6661,317,939
2025-11-27CNY 8.53CNY 8.77CNY 8.42CNY 8.6770,342,234
2025-11-26CNY 8.63CNY 8.73CNY 8.46CNY 8.5451,924,823
2025-11-25CNY 8.37CNY 8.67CNY 8.35CNY 8.6482,309,412
2025-11-24CNY 8.60CNY 8.66CNY 8.31CNY 8.3284,841,053
2025-11-21CNY 8.79CNY 8.87CNY 8.53CNY 8.5576,462,258
2025-11-20CNY 8.79CNY 8.99CNY 8.75CNY 8.8384,963,576
2025-11-19CNY 8.50CNY 8.88CNY 8.48CNY 8.7996,262,415
2025-11-18CNY 8.57CNY 8.65CNY 8.46CNY 8.5153,067,100
2025-11-17CNY 8.79CNY 8.83CNY 8.54CNY 8.5965,626,339
2025-11-14CNY 8.88CNY 8.97CNY 8.79CNY 8.8158,062,450
2025-11-13CNY 8.82CNY 9.02CNY 8.79CNY 8.9179,963,471
2025-11-12CNY 8.54CNY 8.88CNY 8.49CNY 8.82126,685,770
2025-11-11CNY 8.60CNY 8.62CNY 8.45CNY 8.4844,053,698
2025-11-10CNY 8.54CNY 8.64CNY 8.45CNY 8.6340,004,200
2025-11-07CNY 8.59CNY 8.66CNY 8.53CNY 8.5445,200,100
2025-11-06CNY 8.50CNY 8.69CNY 8.48CNY 8.6377,411,474
2025-11-05CNY 8.47CNY 8.48CNY 8.35CNY 8.4244,651,749
2025-11-04CNY 8.45CNY 8.61CNY 8.42CNY 8.4756,399,729
2025-11-03CNY 8.46CNY 8.53CNY 8.39CNY 8.4763,776,808
2025-10-31CNY 8.80CNY 8.84CNY 8.42CNY 8.44105,610,150
2025-10-30CNY 8.83CNY 8.96CNY 8.70CNY 8.7072,948,810
2025-10-29CNY 8.80CNY 8.84CNY 8.71CNY 8.8358,925,477
2025-10-28CNY 8.88CNY 8.93CNY 8.75CNY 8.7958,819,056
2025-10-27CNY 8.75CNY 8.94CNY 8.66CNY 8.8883,858,177
2025-10-24CNY 8.74CNY 8.80CNY 8.64CNY 8.7658,079,195
2025-10-23CNY 8.65CNY 8.84CNY 8.63CNY 8.7871,228,722
2025-10-22CNY 8.60CNY 8.70CNY 8.59CNY 8.6763,344,355
2025-10-21CNY 8.48CNY 8.78CNY 8.48CNY 8.65103,998,220
2025-10-20CNY 8.67CNY 8.68CNY 8.43CNY 8.55106,163,440
2025-10-17CNY 8.53CNY 8.68CNY 8.46CNY 8.50108,545,980
2025-10-16CNY 8.20CNY 8.61CNY 8.18CNY 8.55181,060,900
2025-10-15CNY 8.17CNY 8.24CNY 8.10CNY 8.22101,670,370
2025-10-14CNY 7.99CNY 8.21CNY 7.98CNY 8.17200,177,370
2025-10-13CNY 7.78CNY 7.88CNY 7.72CNY 7.8380,748,889
2025-10-10CNY 7.83CNY 8.05CNY 7.81CNY 7.9290,422,814
2025-10-09CNY 7.79CNY 7.88CNY 7.67CNY 7.8783,542,801