Shanghai - Delayed Quote
CNY
New China Life Insurance Company Ltd. (601336.SS)
51.99
-0.38
(-0.73%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
52.40
52.61
51.75
51.99
51.99
10,310,289
Nov 6, 2026
52.40
52.61
51.81
52.37
52.37
12,268,028
Nov 5, 2026
52.42
53.13
52.42
52.93
52.93
10,839,191
Nov 4, 2026
51.99
52.64
51.80
52.52
52.52
15,625,790
Nov 3, 2026
51.02
52.22
50.67
52.18
52.18
18,902,676
Nov 2, 2026
50.25
51.61
50.25
50.93
50.93
17,024,886
Oct 30, 2026
50.26
50.91
50.00
50.25
50.25
12,605,628
Oct 29, 2026
50.05
50.80
49.70
50.55
50.55
16,210,128
Oct 28, 2026
51.29
51.40
50.53
50.85
50.85
8,250,953
Oct 27, 2026
51.24
51.70
50.95
50.95
50.95
9,538,005
Oct 26, 2026
50.78
51.48
50.27
51.44
51.44
13,417,425
Oct 23, 2026
49.41
51.07
49.13
51.00
51.00
15,788,418
Oct 22, 2026
50.79
50.94
49.58
49.81
49.81
13,115,055
Oct 21, 2026
51.38
51.57
50.73
50.80
50.80
8,619,532
Oct 20, 2026
52.49
52.67
51.20
51.37
51.37
13,144,407
Oct 19, 2026
51.93
52.74
51.92
52.69
52.69
7,156,062
Oct 16, 2026
52.65
52.88
51.90
52.31
52.31
9,465,091
Oct 15, 2026
52.72
53.04
51.86
52.37
52.37
15,469,920
Oct 14, 2026
54.98
54.98
53.15
53.30
53.30
16,439,728
Oct 13, 2026
56.04
56.05
54.91
55.12
55.12
11,786,240
Oct 12, 2026
56.90
57.21
56.02
56.28
56.28
12,300,580
Oct 9, 2026
56.00
57.00
55.84
56.90
56.90
9,518,063
Oct 8, 2026
56.10
56.85
55.90
56.12
56.12
7,659,368
Sep 30, 2026
55.93
56.47
55.88
56.35
56.35
6,361,839
Sep 29, 2026
55.97
56.29
55.82
55.94
55.94
6,421,651
Sep 28, 2026
57.26
57.45
55.86
55.90
55.90
13,073,588
Sep 24, 2026
57.80
57.88
56.88
57.58
57.58
12,178,154
Sep 23, 2026
58.50
58.66
57.85
57.88
57.88
8,383,247
Sep 22, 2026
58.32
58.86
58.12
58.68
58.68
11,633,853
Sep 21, 2026
58.00
58.56
57.80
58.54
58.54
10,316,803
Sep 18, 2026
57.50
58.27
57.45
58.18
58.18
12,482,194
Sep 17, 2026
57.27
57.57
56.89
57.43
57.43
9,990,348
Sep 16, 2026
57.63
57.74
56.77
57.46
57.46
10,930,172
Sep 15, 2026
58.52
58.55
57.50
57.63
57.63
10,703,032
Sep 14, 2026
58.18
58.80
58.17
58.41
58.41
8,942,094
Sep 11, 2026
59.36
59.38
57.95
58.30
58.30
17,982,737
Sep 10, 2026
59.80
60.14
59.40
59.72
59.72
12,794,450
Sep 9, 2026
59.88
60.20
59.51
59.93
59.93
16,833,379
Sep 8, 2026
60.42
61.06
59.88
60.06
60.06
18,405,129
Sep 7, 2026
62.80
62.81
60.55
60.68
60.68
25,854,103
Sep 4, 2026
61.95
63.43
61.95
62.25
62.25
23,469,626
Sep 3, 2026
60.80
62.84
60.58
61.92
61.92
31,962,963
Sep 2, 2026
61.18
61.86
60.24
60.55
60.55
19,992,403
Sep 1, 2026
59.82
62.00
59.68
61.50
61.50
39,390,651
Aug 31, 2026
59.81
60.12
59.18
60.12
60.12
16,316,287
Aug 28, 2026
60.31
60.36
59.65
59.80
59.80
19,173,631
Aug 27, 2026
60.10
60.71
59.80
60.59
60.59
26,590,367
Aug 26, 2026
59.29
61.00
59.10
60.98
60.98
25,935,211
Aug 25, 2026
59.50
59.86
58.72
59.36
59.36
14,198,265
Aug 24, 2026
58.66
59.88
58.29
59.43
59.43
22,758,220
Aug 21, 2026
58.36
59.09
57.96
58.79
58.79
18,712,769
Aug 20, 2026
57.47
58.20
57.45
58.08
58.08
10,526,900
Aug 19, 2026
57.75
58.24
57.36
57.66
57.66
14,770,765
Aug 18, 2026
58.21
58.48
57.38
57.94
57.94
11,119,782
Aug 17, 2026
57.62
58.58
57.37
58.55
58.55
11,281,390
Aug 14, 2026
58.32
58.36
57.61
57.78
57.78
14,054,087
Aug 13, 2026
58.72
59.04
58.41
58.49
58.49
13,389,377
Aug 12, 2026
58.31
58.95
58.01
58.83
58.83
11,695,885
Aug 11, 2026
59.86
60.06
58.31
58.36
58.36
24,455,754
Aug 10, 2026
60.30
60.76
59.86
60.06
60.06
15,134,712
Aug 7, 2026
2.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
60.30
60.76
59.89
60.66
60.66
17,027,250
Aug 6, 2026
63.00
63.18
61.88
62.43
60.37
21,532,359
Aug 5, 2026
62.15
63.34
61.60
63.31
61.22
24,477,937
Aug 4, 2026
62.85
62.90
62.20
62.29
60.23
15,638,538
Aug 3, 2026
63.24
63.30
62.35
62.87
60.80
16,585,601
Jul 31, 2026
62.12
63.72
62.12
63.14
61.06
22,658,813
Jul 30, 2026
62.50
63.22
61.82
62.71
60.64
22,293,183
Jul 29, 2026
62.83
63.32
62.41
62.98
60.90
15,982,994
Jul 28, 2026
62.91
63.38
62.35
62.78
60.71
13,183,432
Jul 27, 2026
62.98
63.32
62.00
63.30
61.21
18,363,024
Jul 24, 2026
65.31
65.59
62.62
63.12
61.04
27,336,196
Jul 23, 2026
65.04
66.10
64.51
65.72
63.55
23,061,560
Jul 22, 2026
64.01
65.88
63.23
65.33
63.17
30,952,461
Jul 21, 2026
64.89
65.89
63.66
64.64
62.51
29,051,421
Jul 20, 2026
63.00
65.45
62.99
64.84
62.70
36,171,249
Jul 17, 2026
63.89
64.78
62.61
62.80
60.73
25,110,709
Jul 16, 2026
64.88
65.33
63.88
64.35
62.23
22,485,860
Jul 15, 2026
64.00
66.66
63.55
65.55
63.39
39,626,126
Jul 14, 2026
63.48
64.97
61.81
64.51
62.38
41,989,294
Jul 13, 2026
62.21
62.70
60.87
61.98
59.93
23,073,281
Jul 10, 2026
61.85
63.30
61.40
62.98
60.90
25,003,919
Jul 9, 2026
62.41
62.82
60.61
62.52
60.46
30,421,902
Jul 8, 2026
62.86
63.94
62.21
63.07
60.99
21,432,061
Jul 7, 2026
63.58
63.99
62.63
63.31
61.22
23,632,933
Jul 6, 2026
63.52
64.98
62.90
64.48
62.35
40,101,269
Jul 3, 2026
64.02
65.27
62.80
63.52
61.42
30,499,892
Jul 2, 2026
64.88
65.98
63.31
63.48
61.39
40,621,809
Jul 1, 2026
59.27
65.63
59.01
65.38
63.22
67,016,041
Jun 30, 2026
59.77
60.77
58.80
59.66
57.69
26,208,898
Jun 29, 2026
59.90
61.50
58.82
60.49
58.49
27,164,229
Jun 26, 2026
62.58
63.85
59.59
59.60
57.63
39,432,692
Jun 25, 2026
60.81
65.28
60.76
63.44
61.35
47,334,056
Jun 24, 2026
62.88
62.97
60.51
61.85
59.81
33,510,517
Jun 23, 2026
63.80
64.50
61.62
62.32
60.26
47,936,739
Jun 22, 2026
56.80
63.31
56.35
63.31
61.22
68,668,252
Jun 18, 2026
61.60
61.60
57.25
57.55
55.65
47,928,287
Jun 17, 2026
62.40
62.46
61.07
61.75
59.71
24,885,432
Jun 16, 2026
62.60
63.25
61.50
61.98
59.93
25,267,063
Jun 15, 2026
61.86
63.99
61.36
63.20
61.11
36,743,512
Jun 12, 2026
58.62
61.80
58.00
61.46
59.43
40,444,012
Jun 11, 2026
58.21
60.49
58.21
59.22
57.27
34,445,078
Jun 10, 2026
55.70
58.30
55.41
58.03
56.12
34,016,320
Jun 9, 2026
55.29
56.08
55.01
55.87
54.03
16,294,145
Jun 8, 2026
56.90
57.75
55.22
55.43
53.60
22,790,168
Jun 5, 2026
56.24
58.77
56.15
56.35
54.49
31,945,185
Jun 4, 2026
57.20
57.66
55.82
56.03
54.18
21,283,154
Jun 3, 2026
57.78
58.20
56.53
57.59
55.69
21,530,906
Jun 2, 2026
58.76
58.80
57.20
57.71
55.81
24,977,379
Jun 1, 2026
59.31
59.65
58.22
58.75
56.81
21,520,136
May 29, 2026
58.38
60.78
58.32
59.70
57.73
32,849,849
May 28, 2026
59.58
59.58
57.52
58.39
56.46
17,891,725
May 27, 2026
59.58
60.23
58.04
58.72
56.78
22,835,508
May 26, 2026
59.50
61.70
59.00
60.16
58.17
32,565,956
May 25, 2026
58.51
59.99
58.40
59.40
57.44
16,746,014
May 22, 2026
59.30
59.60
58.30
58.51
56.58
17,367,049
May 21, 2026
59.99
61.77
59.12
59.19
57.24
23,381,760
May 20, 2026
60.07
60.32
59.06
59.66
57.69
13,128,287
May 19, 2026
60.30
60.98
59.86
60.43
58.44
14,792,055
May 18, 2026
60.80
60.80
59.70
60.12
58.14
14,786,717
May 15, 2026
62.40
62.67
60.80
61.22
59.20
17,499,155
May 14, 2026
63.88
64.19
62.31
62.38
60.32
20,619,185
May 13, 2026
64.98
65.18
63.20
64.05
61.94
26,340,770
May 12, 2026
65.62
66.25
64.90
65.26
63.11
18,858,986
May 11, 2026
64.51
66.57
64.11
65.86
63.69
33,326,066
May 8, 2026
65.06
65.20
64.20
65.00
62.86
16,283,101
May 7, 2026
65.10
66.34
64.98
65.39
63.23
26,714,811
May 6, 2026
64.40
65.33
63.55
64.68
62.55
24,924,376
Apr 30, 2026
65.10
67.16
64.15
64.40
62.27
32,424,419
Apr 29, 2026
62.38
64.25
62.12
64.10
61.98
30,405,837
Apr 28, 2026
62.05
63.32
61.74
62.31
60.25
14,958,966
Apr 27, 2026
62.29
63.21
62.02
62.18
60.13
12,286,050
Apr 24, 2026
62.41
62.75
61.23
62.41
60.35
14,705,700
Apr 23, 2026
63.63
64.50
62.39
62.85
60.78
17,581,885
Apr 22, 2026
64.13
65.17
63.31
63.69
61.59
21,265,972
Apr 21, 2026
64.10
64.80
63.40
63.92
61.81
16,005,152
Apr 20, 2026
64.27
64.49
63.50
64.48
62.35
18,108,880
Apr 17, 2026
63.26
65.16
62.73
64.27
62.15
31,237,513
Apr 16, 2026
61.67
64.13
61.38
63.89
61.78
29,435,024
Apr 15, 2026
62.54
62.70
61.40
61.66
59.63
16,896,598
Apr 14, 2026
61.72
62.54
61.35
62.16
60.11
18,997,660
Apr 13, 2026
61.20
61.67
60.91
61.31
59.29
15,922,613
Apr 10, 2026
61.61
63.30
61.61
62.30
60.24
21,616,065
Apr 9, 2026
62.16
62.35
60.91
61.14
59.12
18,985,668
Apr 8, 2026
60.67
63.55
60.67
63.07
60.99
30,268,003
Apr 7, 2026
59.81
60.16
58.95
59.32
57.36
14,840,206
Apr 3, 2026
60.94
60.97
59.75
59.80
57.83
12,091,045
Apr 2, 2026
62.20
62.21
60.32
60.65
58.65
18,600,493
Apr 1, 2026
62.59
63.37
61.89
62.38
60.32
16,316,415
Mar 31, 2026
61.82
63.15
61.51
61.53
59.50
16,673,091
Mar 30, 2026
62.81
63.87
61.41
61.93
59.89
23,336,960
Mar 27, 2026
62.53
63.99
62.53
63.32
61.23
16,685,461
Mar 26, 2026
66.21
66.50
63.57
63.75
61.65
22,010,909
Mar 25, 2026
65.70
67.16
65.58
66.60
64.40
15,487,314
Mar 24, 2026
66.48
66.55
64.50
65.37
63.21
20,035,070
Mar 23, 2026
67.37
67.90
65.31
65.55
63.39
28,883,958
Mar 20, 2026
70.58
70.76
68.75
68.76
66.49
15,269,599
Mar 19, 2026
71.68
71.88
70.12
70.28
67.96
15,362,971
Mar 18, 2026
72.03
72.75
71.00
72.51
70.12
17,676,006
Mar 17, 2026
70.10
73.77
70.10
72.03
69.65
27,258,514
Mar 16, 2026
70.80
71.33
69.66
69.88
67.57
16,876,963
Mar 13, 2026
71.69
72.08
70.77
70.80
68.46
10,663,539
Mar 12, 2026
72.00
72.69
71.65
71.92
69.55
9,230,359
Mar 11, 2026
72.23
72.76
71.46
72.20
69.82
15,424,745
Mar 10, 2026
72.09
72.93
71.89
72.24
69.86
10,975,493
Mar 9, 2026
71.60
72.48
70.01
71.60
69.24
16,750,287
Mar 6, 2026
72.59
74.30
72.50
73.40
70.98
15,493,272
Mar 5, 2026
73.51
74.36
72.68
73.10
70.69
18,842,227
Mar 4, 2026
76.20
76.20
72.11
73.13
70.72
30,409,148
Mar 3, 2026
75.68
78.19
74.97
76.86
74.32
30,391,240
Mar 2, 2026
75.00
75.75
73.70
75.71
73.21
18,471,608
Feb 27, 2026
74.88
75.86
74.87
75.60
73.11
12,874,826
Feb 26, 2026
76.90
77.00
74.76
75.14
72.66
19,593,318
Feb 25, 2026
76.50
77.82
75.71
76.98
74.44
17,855,794
Feb 24, 2026
78.00
78.13
75.81
76.20
73.69
16,985,279
Feb 13, 2026
78.56
78.70
77.58
77.70
75.14
10,206,891
Feb 12, 2026
79.50
79.85
78.28
78.40
75.81
14,652,322
Feb 11, 2026
80.28
80.67
78.80
79.57
76.94
14,762,615
Feb 10, 2026
80.99
81.20
79.60
80.34
77.69
10,407,902
Feb 9, 2026
81.08
81.52
79.52
81.05
78.38
15,543,997
Feb 6, 2026
79.51
81.16
79.51
80.15
77.51
14,125,493
Feb 5, 2026
81.50
82.37
79.59
80.40
77.75
16,228,032
Feb 4, 2026
80.58
82.68
80.33
81.55
78.86
14,585,980
Feb 3, 2026
82.00
82.25
79.00
80.47
77.81
20,178,560
Feb 2, 2026
82.80
84.49
80.58
80.88
78.21
23,471,776
Jan 30, 2026
85.01
85.01
82.26
83.20
80.45
22,858,780
Jan 29, 2026
82.68
85.85
82.23
85.01
82.20
31,958,568
Jan 28, 2026
81.51
84.01
80.71
82.69
79.96
27,229,013
Jan 27, 2026
79.30
83.98
79.30
81.93
79.23
34,159,301
Jan 26, 2026
76.80
81.09
76.66
80.00
77.36
34,938,673
Jan 23, 2026
77.89
78.22
75.76
76.75
74.22
22,133,926
Jan 22, 2026
79.49
80.13
77.43
77.83
75.26
23,416,160
Jan 21, 2026
80.85
81.46
79.72
79.80
77.17
16,732,827
Jan 20, 2026
80.70
81.48
79.19
80.86
78.19
21,742,062
Jan 19, 2026
81.66
82.50
79.66
80.71
78.05
23,913,951
Jan 16, 2026
83.00
85.80
81.55
82.09
79.38
27,682,961
Jan 15, 2026
82.08
85.09
82.08
83.35
80.60
27,585,112
Jan 14, 2026
82.60
84.50
81.70
82.80
80.07
30,134,338
Jan 13, 2026
80.04
84.59
79.81
83.47
80.72
34,127,803
Jan 12, 2026
80.33
81.27
79.10
80.06
77.42
27,067,317
Jan 9, 2026
81.00
81.95
78.02
80.38
77.73
34,047,442
Jan 8, 2026
81.99
83.12
79.99
81.45
78.76
34,077,273
Jan 7, 2026
80.50
83.69
80.45
82.32
79.60
36,047,883
Jan 6, 2026
75.88
81.75
75.86
80.80
78.13
50,949,513
Jan 5, 2026
70.50
76.05
70.50
75.88
73.38
39,379,798
Dec 31, 2025
70.00
70.45
69.48
69.70
67.40
10,726,519
Dec 30, 2025
70.90
71.00
69.92
70.08
67.77
13,870,610
Dec 29, 2025
71.14
72.05
70.92
71.01
68.67
13,395,591
Dec 26, 2025
71.68
72.26
70.80
71.30
68.95
18,883,363
Dec 25, 2025
70.95
73.16
70.91
71.85
69.48
17,772,364
Dec 24, 2025
72.43
72.57
71.01
71.22
68.87
17,803,451
Dec 23, 2025
71.60
73.45
71.52
72.71
70.31
22,277,365
Dec 22, 2025
71.16
72.06
70.20
71.60
69.24
17,630,217
Dec 19, 2025
70.36
72.52
69.80
71.16
68.81
21,449,499
Dec 18, 2025
68.90
71.20
68.68
70.43
68.11
24,084,850
Dec 17, 2025
67.59
69.68
67.40
69.12
66.84
22,986,809
Dec 16, 2025
68.86
69.65
67.07
67.47
65.24
18,899,759
Dec 15, 2025
66.78
69.97
66.69
69.07
66.79
26,789,169
Dec 12, 2025
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
66.60
67.60
65.52
67.32
65.10
16,595,015
Dec 11, 2025
68.08
68.59
67.00
67.08
64.22
10,900,828
Dec 10, 2025
67.27
68.23
66.70
68.07
65.17
12,275,508
Dec 9, 2025
67.67
68.30
66.88
67.12
64.26
11,366,917
Dec 8, 2025
67.10
68.99
67.10
67.85
64.96
20,421,306
Dec 5, 2025
64.02
67.57
63.98
67.03
64.17
26,504,531
Dec 4, 2025
64.39
64.88
63.91
64.10
61.37
9,467,491
Dec 3, 2025
65.16
65.49
64.11
64.32
61.58
12,519,474
Dec 2, 2025
65.52
66.42
65.05
65.27
62.49
9,750,543
Dec 1, 2025
65.67
65.79
64.70
65.77
62.96
13,078,717
Nov 28, 2025
65.33
66.28
64.80
65.67
62.87
10,919,223
Nov 27, 2025
65.65
66.35
65.00
65.65
62.85
12,450,885
Nov 26, 2025
65.94
66.24
65.21
65.92
63.11
9,568,449
Nov 25, 2025
65.12
66.49
65.00
65.88
63.07
11,642,415
Nov 24, 2025
65.65
66.04
64.23
64.74
61.98
16,358,818
Nov 21, 2025
67.13
67.73
65.34
65.40
62.61
19,860,439
Nov 20, 2025
67.80
68.76
67.69
67.80
64.91
12,780,701
Nov 19, 2025
66.97
69.03
66.97
68.20
65.29
15,259,565
Nov 18, 2025
67.70
67.90
66.70
67.00
64.14
12,598,096
Nov 17, 2025
68.01
68.29
66.50
67.70
64.81
15,737,876
Nov 14, 2025
68.98
70.10
68.22
68.22
65.31
16,462,519
Nov 13, 2025
69.48
69.77
68.33
69.38
66.42
17,771,925
Nov 12, 2025
67.20
70.06
67.03
69.48
66.52
27,350,223
Nov 11, 2025
68.60
68.77
67.09
67.09
64.23
15,038,809
Nov 10, 2025
67.07
68.80
66.51
68.62
65.69
17,470,375
