The People's Insurance Company (Group) of China
中国人保 SH601319 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.98
-0.08
(-0.99%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.02
High
8.08
Low
7.96
Prev close
8.06
Amplitude
1.49%
Volume
43.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.04
MA10
7.96
MA20
7.92
MA60
7.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.02 | 8.08 | 7.96 | 7.98 | 44M |
| 2 | 2026-09-29 | 8.00 | 8.09 | 7.91 | 8.06 | 61M |
| 3 | 2026-09-28 | 8.03 | 8.17 | 7.96 | 8.00 | 56M |
| 4 | 2026-09-24 | 8.04 | 8.12 | 7.97 | 8.07 | 64M |
| 5 | 2026-09-23 | 8.13 | 8.19 | 8.03 | 8.07 | 49M |
| 6 | 2026-09-22 | 7.97 | 8.22 | 7.93 | 8.17 | 80M |
| 7 | 2026-09-21 | 7.82 | 8.10 | 7.75 | 8.04 | 106M |
| 8 | 2026-09-18 | 7.69 | 7.95 | 7.63 | 7.82 | 98M |
| 9 | 2026-09-17 | 7.68 | 7.79 | 7.63 | 7.69 | 51M |
| 10 | 2026-09-16 | 7.72 | 7.79 | 7.62 | 7.72 | 62M |
| 11 | 2026-09-15 | 7.82 | 7.83 | 7.70 | 7.73 | 42M |
| 12 | 2026-09-14 | 7.78 | 7.90 | 7.74 | 7.82 | 49M |
52W
Data range
6.34
44.5%
10.04
High/low over the last 250 trading days, and where the price sits.
← Stocks