UK markets closed

China Pacific Insurance (Group) Co., Ltd. (601601.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
25.37+0.17 (+0.67%)
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.1825.4924.7725.3725.3744,199,049
25 Apr 202424.6025.3724.4825.2025.2051,529,897
24 Apr 202424.2524.8524.2324.7624.7654,550,512
23 Apr 202424.3524.4323.9224.0424.0423,384,084
22 Apr 202424.3724.9424.1724.3524.3541,706,405
19 Apr 202424.1024.5024.0424.2624.2635,128,200
18 Apr 202423.4324.6023.4124.2724.2769,488,379
17 Apr 202423.2123.6122.8223.5223.5243,293,544
16 Apr 202423.5423.6623.1223.3423.3434,911,908
15 Apr 202422.2023.6322.2023.6323.6366,948,674
12 Apr 202422.8922.9622.0822.1122.1141,988,949
11 Apr 202422.6023.1822.5222.9322.9323,439,101
10 Apr 202423.2223.3322.7022.7622.7626,888,459
09 Apr 202423.4023.5123.1723.2123.2124,639,030
08 Apr 202423.5023.5923.1523.3423.3424,044,850
03 Apr 202423.7423.9523.5223.6123.6126,616,835
02 Apr 202423.6824.1623.5923.6723.6743,322,740
01 Apr 202423.0923.7823.0923.7223.7245,959,041
29 Mar 202422.8323.4822.8023.0023.0034,792,474
28 Mar 202422.5022.8922.3022.6222.6229,604,793
27 Mar 202422.5722.8822.5522.6022.6027,204,546
26 Mar 202422.4922.7322.4722.6722.6724,919,499
25 Mar 202422.5322.7922.4822.4822.4827,722,587
22 Mar 202423.0223.0322.5122.6622.6643,909,915
21 Mar 202423.1923.5023.1023.1723.1734,437,915
20 Mar 202423.0523.2522.9423.1723.1727,284,015
19 Mar 202423.2023.2523.0323.0723.0727,394,357
18 Mar 202422.9123.4222.8923.3223.3246,388,927
15 Mar 202423.1223.2122.6822.9422.9448,004,129
14 Mar 202423.0523.3422.9623.1123.1147,089,937
13 Mar 202424.8524.8723.2123.3023.30130,313,335
12 Mar 202425.0125.4024.6525.0825.0852,200,169
11 Mar 202424.8925.2224.8025.0925.0926,546,383
08 Mar 202424.8825.2024.6324.9124.9123,517,404
07 Mar 202425.0925.5024.9024.9624.9634,669,567
06 Mar 202425.3025.5124.9625.0725.0731,185,450
05 Mar 202424.8425.4324.6025.4225.4244,663,608
04 Mar 202425.1525.1824.7924.9624.9632,502,994
01 Mar 202425.5325.5324.9925.2725.2742,084,075
29 Feb 202425.2825.6925.2625.6225.6226,836,000
28 Feb 202425.8526.0525.4325.4325.4331,497,308
27 Feb 202425.8025.9725.5525.8825.8833,128,514
26 Feb 202426.8926.9325.8526.0926.0934,772,830
23 Feb 202426.8927.4026.8327.0327.0326,019,795
22 Feb 202426.5026.9826.4126.9826.9825,068,187
21 Feb 202425.8527.3025.4826.7526.7546,153,154
20 Feb 202426.1626.3925.8325.9825.9825,746,308
19 Feb 202426.0026.4025.7026.3326.3330,729,646
08 Feb 202425.9226.4025.7426.0226.0237,151,892
07 Feb 202425.3525.8024.8725.7325.7348,662,684
06 Feb 202424.0025.3723.8625.3525.3544,516,269
05 Feb 202423.7824.5023.3224.0824.0846,839,438
02 Feb 202424.2524.4423.4423.9523.9539,980,627
01 Feb 202424.6424.8024.0324.1224.1240,985,415
31 Jan 202424.5625.1024.2024.8624.8643,918,768
30 Jan 202425.0025.1924.6124.6424.6434,221,609
29 Jan 202424.7925.8024.7525.2225.2255,684,546
26 Jan 202424.8425.0924.4524.8724.8746,006,756
25 Jan 202422.9124.9522.7524.7724.7772,491,827
24 Jan 202421.9323.0721.8822.9022.9044,523,461
23 Jan 202421.6522.0521.2721.7921.7932,013,755
22 Jan 202422.0822.3521.6221.8421.8435,418,583
19 Jan 202422.0822.2221.8222.1622.1627,543,429
18 Jan 202422.0922.4021.5322.3322.3336,441,898
17 Jan 202422.3622.4522.0522.1422.1425,716,839
16 Jan 202422.0222.6022.0022.5322.5331,476,922
15 Jan 202421.7222.3321.6022.0522.0525,435,155
12 Jan 202422.3022.3521.6521.9421.9428,467,519
11 Jan 202422.6022.6722.0122.4922.4928,926,151
10 Jan 202423.6123.6522.6522.7322.7336,957,957
09 Jan 202423.8523.9723.5323.6723.6717,785,979
08 Jan 202424.1824.4223.7123.9023.9024,840,191
05 Jan 202424.0924.5823.9124.2324.2328,707,604
04 Jan 202424.0724.5023.9524.1824.1830,136,356
03 Jan 202423.7124.3623.7124.1424.1425,424,139
02 Jan 202423.7824.1623.5423.8223.8226,199,454
29 Dec 202323.7823.9723.6623.7823.7829,290,727
28 Dec 202322.7623.9322.6423.9023.9036,263,683
27 Dec 202322.8823.0022.5622.7322.7321,751,339
26 Dec 202323.0923.1722.7522.8222.8212,623,500
25 Dec 202322.9523.3722.9123.1623.1614,607,927
22 Dec 202322.6523.3522.4823.0523.0526,920,835
21 Dec 202322.5722.7422.3022.6422.6427,325,306
20 Dec 202323.1523.1922.6722.6722.6722,741,497
19 Dec 202323.0023.3522.9923.2023.2017,805,697
18 Dec 202323.0223.4622.8323.2723.2715,710,838
15 Dec 202323.4923.8323.2523.2523.2523,231,981
14 Dec 202323.7124.1123.3023.3423.3416,909,093
13 Dec 202323.6023.8523.3723.6023.6022,577,008
12 Dec 202323.1223.8523.0723.7223.7228,268,541
11 Dec 202322.9323.3422.4823.2423.2438,730,878
08 Dec 202323.2023.6023.0623.0923.0955,636,364
07 Dec 202323.0223.4022.8023.3123.3129,473,084
06 Dec 202322.9123.1822.8123.0523.0520,858,732
05 Dec 202323.5023.5022.8922.9422.9423,036,434
04 Dec 202323.9524.1023.5523.5723.5721,274,152
01 Dec 202323.9724.1023.5123.9123.9128,583,749
30 Nov 202324.0024.3423.9224.0924.0919,027,401
29 Nov 202324.9524.9523.8724.0524.0530,558,207
28 Nov 202324.6025.0324.5824.7024.7020,388,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...