China Pacific Insurance Group Co Ltd (601601.SHG) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	29.41	29.48	28.91	29.32	-0.20%	36,683,981
2026-10-15	29.12	29.43	29.00	29.38	+0.20%	45,708,351
2026-10-14	30.00	30.00	29.14	29.32	-2.59%	63,498,808
2026-10-13	31.42	31.48	30.01	30.10	-4.66%	55,147,679
2026-10-12	31.29	31.87	31.18	31.57	+1.35%	31,361,216
2026-10-09	30.91	31.34	30.80	31.15	+1.04%	30,356,686
2026-10-08	30.84	31.24	30.61	30.83	-0.74%	27,599,098
2026-09-30	30.48	31.25	30.33	31.06	+2.17%	31,751,751
2026-09-29	30.66	30.83	30.28	30.40	-0.33%	24,784,153
2026-09-28	30.71	31.22	30.36	30.50	-1.23%	36,123,770
2026-09-24	31.60	31.60	30.80	30.88	-2.31%	43,212,373
2026-09-23	32.08	32.19	31.58	31.61	-1.68%	29,701,602
2026-09-22	31.85	32.23	31.73	32.15	+0.47%	41,128,225
2026-09-21	32.00	32.04	31.34	32.00	-0.25%	47,398,823
2026-09-18	31.85	32.49	31.72	32.08	+0.63%	30,876,361
2026-09-17	31.90	32.04	31.62	31.88	-0.44%	19,584,696
2026-09-16	32.55	32.70	31.87	32.02	-1.87%	27,711,921
2026-09-15	33.09	33.19	32.56	32.63	-1.00%	20,788,728
2026-09-14	32.80	33.38	32.72	32.96	-0.03%	20,460,105
2026-09-11	33.63	33.63	32.64	32.97	-1.96%	35,916,770
2026-09-10	33.43	33.87	33.15	33.63	+0.60%	24,230,599
2026-09-09	33.55	33.77	33.27	33.43	-0.39%	26,639,765
2026-09-08	33.13	34.16	33.13	33.56	+1.02%	46,829,042
2026-09-07	34.40	34.47	33.10	33.22	-2.89%	48,541,332
2026-09-04	33.92	34.92	33.92	34.21	+0.50%	52,790,261
2026-09-03	32.75	34.48	32.74	34.04	+3.69%	76,023,768
2026-09-02	32.94	33.54	32.61	32.83	-0.73%	41,853,865
2026-09-01	31.90	33.28	31.71	33.07	+3.34%	74,145,627
2026-08-31	31.69	32.00	31.52	32.00	+0.72%	35,063,767
2026-08-28	31.71	31.90	31.32	31.77	-0.72%	33,214,005
2026-08-27	31.91	32.17	31.56	32.00	+0.06%	38,252,066
2026-08-26	31.38	32.12	31.32	31.98	+1.59%	45,816,158
2026-08-25	31.01	31.58	30.89	31.48	+1.45%	46,672,706
2026-08-24	30.41	31.29	30.30	31.03	+2.01%	66,206,673
2026-08-21	30.25	30.75	30.17	30.42	+0.83%	46,104,473
2026-08-20	30.01	30.21	29.87	30.17	-0.10%	34,101,080
2026-08-19	30.05	30.22	29.81	30.20	+0.73%	41,926,663
2026-08-18	30.04	30.20	29.73	29.98	-0.56%	34,384,083
2026-08-17	29.91	30.22	29.67	30.15	+0.77%	29,728,809
2026-08-14	30.30	30.38	29.91	29.92	-1.68%	34,908,684
2026-08-13	30.36	30.65	30.30	30.43	-0.16%	39,834,334
2026-08-12	30.48	30.63	30.25	30.48	-0.13%	31,921,152
2026-08-11	30.90	30.97	30.47	30.52	-1.36%	44,269,867
2026-08-10	31.44	31.66	30.87	30.94	-1.68%	51,489,785
2026-08-07	31.68	31.71	31.28	31.47	-0.63%	39,280,429
2026-08-06	31.87	32.20	31.45	31.67	-1.09%	32,695,942
2026-08-05	31.60	32.12	31.27	32.02	+0.76%	48,975,096
2026-08-04	32.82	32.88	31.70	31.78	-3.64%	62,881,906
2026-08-03	32.22	33.03	32.05	32.98	+1.92%	61,049,787
2026-07-31	32.29	32.47	31.80	32.36	-1.34%	57,030,811
2026-07-30	31.82	32.93	31.82	32.80	+2.72%	67,526,602
2026-07-29	32.28	32.33	31.60	31.93	+0.73%	48,184,371
2026-07-28	31.61	31.84	31.22	31.70	+0.25%	44,105,356
2026-07-27	32.28	32.28	31.30	31.62	-1.03%	51,743,071
2026-07-24	32.79	33.09	31.55	31.95	-2.62%	70,890,878
2026-07-23	32.75	32.90	32.23	32.81	+0.18%	53,027,341
2026-07-22	31.31	32.80	31.08	32.75	+3.54%	86,137,138
2026-07-21	31.80	32.41	31.11	31.63	+0.00%	93,055,089
2026-07-20	29.79	31.83	29.75	31.63	+6.32%	108,311,174
2026-07-17	30.02	30.23	29.48	29.75	-4.13%	67,086,242
2026-07-16	31.15	31.47	30.61	31.03	-1.05%	58,426,229
2026-07-15	29.94	31.59	29.94	31.36	+4.46%	92,578,770
2026-07-14	29.62	30.05	28.93	30.02	+1.45%	58,959,894
2026-07-13	29.55	29.76	29.21	29.59	-0.10%	45,674,853
2026-07-10	29.29	30.02	28.83	29.62	+1.13%	51,758,344
2026-07-09	29.30	29.44	28.96	29.29	-0.27%	41,875,557
2026-07-08	29.45	29.65	29.12	29.37	-0.47%	34,992,876
2026-07-07	29.85	30.06	29.43	29.51	-1.80%	44,304,001
2026-07-06	29.60	30.18	29.42	30.05	+1.35%	62,924,810
2026-07-03	29.90	30.45	29.30	29.65	+0.07%	57,810,842
2026-07-02	29.99	30.61	29.52	29.63	-1.20%	64,515,640
2026-07-01	28.52	30.70	28.43	29.99	+5.15%	96,815,529
2026-06-30	29.20	29.20	28.21	28.52	-2.83%	68,321,225
2026-06-29	28.60	29.75	28.33	29.35	+3.24%	75,767,292
2026-06-26	30.10	30.21	28.35	28.43	-5.55%	80,804,208
2026-06-25	29.75	30.98	29.40	30.10	+0.94%	83,457,221
2026-06-24	30.68	30.98	29.79	29.82	-2.52%	68,914,671
2026-06-23	31.78	31.78	30.44	30.59	-3.23%	65,915,400
2026-06-22	29.72	32.05	29.66	31.61	+5.44%	106,208,301
2026-06-18	32.00	32.09	29.86	29.98	-6.87%	110,566,269
2026-06-17	32.70	32.91	31.89	32.19	-0.95%	50,004,454
2026-06-16	33.10	33.25	32.41	32.50	-2.26%	43,965,896
2026-06-15	33.01	34.09	32.77	33.25	+1.19%	64,273,448
2026-06-12	31.98	33.10	31.60	32.86	+2.50%	70,723,216
2026-06-11	32.48	33.25	31.81	32.06	-1.38%	52,810,129
2026-06-10	31.51	32.67	31.40	32.51	+3.04%	64,825,288
2026-06-09	31.20	31.73	31.03	31.55	+1.12%	40,411,779
2026-06-08	30.99	31.59	30.82	31.20	+0.48%	50,363,875
2026-06-05	31.12	31.95	30.95	31.05	+0.10%	49,712,066
2026-06-04	31.25	31.54	30.77	31.02	-0.96%	30,898,685
2026-06-03	31.70	31.78	31.11	31.32	-1.20%	42,274,048
2026-06-02	31.91	32.12	31.30	31.70	-1.00%	50,331,692
2026-06-01	31.92	32.38	31.41	32.02	-0.50%	38,758,610
2026-05-29	32.05	32.59	31.99	32.18	+0.50%	53,287,304
2026-05-28	32.59	32.59	31.61	32.02	-1.87%	50,048,214
2026-05-27	33.10	33.26	32.43	32.63	-1.78%	41,937,194
2026-05-26	33.16	34.08	32.93	33.22	-0.21%	56,761,712
2026-05-25	32.88	33.74	32.81	33.29	+1.34%	44,007,117
2026-05-22	33.24	33.25	32.57	32.85	-0.45%	37,620,021
2026-05-21	33.62	34.48	33.00	33.00	-1.26%	59,753,793
2026-05-20	33.49	33.78	33.10	33.42	-0.86%	26,997,508
2026-05-19	33.95	34.06	33.38	33.71	-0.47%	41,653,786
2026-05-18	34.42	34.42	33.65	33.87	-1.94%	43,745,953
2026-05-15	35.27	35.35	34.41	34.54	-1.82%	38,443,988
2026-05-14	35.59	35.76	34.82	35.18	-1.57%	50,250,559
2026-05-13	37.25	37.30	35.20	35.74	-3.98%	94,837,582
2026-05-12	37.35	37.49	37.09	37.22	-0.45%	37,116,671
2026-05-11	36.90	38.00	36.58	37.39	+1.33%	93,019,330
2026-05-08	37.32	37.35	36.72	36.90	-1.10%	41,224,829
2026-05-07	37.31	37.88	37.08	37.31	+0.57%	66,336,273
2026-05-06	37.23	37.60	36.93	37.10	-0.35%	42,744,129
2026-04-30	37.39	38.46	37.07	37.23	-1.04%	54,809,972
2026-04-29	36.50	37.76	36.50	37.62	+3.52%	65,789,808
2026-04-28	36.28	36.72	36.01	36.34	-0.06%	27,920,959
2026-04-27	36.58	37.10	36.23	36.36	-0.71%	26,072,293
2026-04-24	36.73	36.88	35.91	36.62	-0.92%	32,307,802
2026-04-23	37.09	37.45	36.80	36.96	-0.24%	33,427,772
2026-04-22	37.00	37.43	36.60	37.05	+0.00%	33,987,595
2026-04-21	37.40	37.81	37.00	37.05	-1.09%	28,410,289
2026-04-20	37.23	37.58	37.17	37.46	+0.32%	27,310,318
2026-04-17	37.70	37.72	37.17	37.34	-1.40%	29,302,499
2026-04-16	37.95	38.16	37.64	37.87	-0.32%	32,688,500
2026-04-15	38.69	38.83	37.95	37.99	-1.07%	26,392,721
2026-04-14	37.96	38.45	37.81	38.40	+1.96%	32,360,372
2026-04-13	38.06	38.10	37.60	37.66	-2.51%	28,790,292
2026-04-10	38.68	39.30	38.40	38.63	+0.89%	37,752,801
2026-04-09	39.50	39.50	38.18	38.29	-4.04%	43,190,116
2026-04-08	37.99	40.16	37.99	39.90	+7.06%	51,427,839
2026-04-07	38.03	38.06	37.10	37.27	-2.49%	24,266,697
2026-04-03	38.47	38.55	37.80	38.22	-0.44%	15,905,751
2026-04-02	38.20	38.55	37.90	38.39	+0.21%	23,055,681
2026-04-01	38.15	38.58	37.79	38.31	+3.29%	34,217,623
2026-03-31	36.80	37.70	36.80	37.09	+1.20%	31,000,399
2026-03-30	36.68	37.25	36.11	36.65	-1.27%	38,500,688
2026-03-27	37.25	37.73	37.11	37.12	+0.08%	34,815,028
2026-03-26	38.13	38.36	36.68	37.09	-3.36%	52,489,425
2026-03-25	37.60	38.65	37.60	38.38	+2.10%	25,379,792
2026-03-24	37.79	38.04	37.17	37.59	+0.72%	29,955,620
2026-03-23	38.71	38.71	37.21	37.32	-4.70%	44,105,644
2026-03-20	39.76	40.03	39.06	39.16	-1.51%	28,628,150
2026-03-19	40.33	40.64	39.64	39.76	-2.48%	28,990,708
2026-03-18	40.45	41.11	40.12	40.77	+0.67%	33,853,064
2026-03-17	39.59	41.18	39.57	40.50	+2.27%	46,193,907
2026-03-16	39.08	39.79	38.70	39.60	+1.10%	35,046,553
2026-03-13	39.35	39.68	38.95	39.17	-0.79%	21,170,352
2026-03-12	39.40	39.73	39.22	39.48	+0.00%	22,112,069
2026-03-11	39.25	39.78	39.06	39.48	+0.79%	32,842,255
2026-03-10	38.51	39.19	38.51	39.17	+2.54%	34,529,905
2026-03-09	38.34	38.47	37.41	38.20	-2.65%	40,123,546
2026-03-06	39.16	39.71	38.89	39.24	-0.25%	28,978,103
2026-03-05	39.16	39.76	39.10	39.34	+1.26%	36,693,436
2026-03-04	39.52	39.74	38.09	38.85	-2.75%	51,441,470
2026-03-03	40.05	40.77	39.37	39.95	-0.10%	52,969,240
2026-03-02	40.41	40.85	39.52	39.99	-2.01%	48,247,502
2026-02-27	40.89	41.18	40.35	40.81	-0.37%	37,882,492
2026-02-26	42.18	42.30	40.70	40.96	-2.75%	50,430,992
2026-02-25	42.52	42.80	42.01	42.12	-0.94%	34,792,292
2026-02-24	43.21	43.22	42.30	42.52	-0.86%	32,046,953
2026-02-13	43.44	43.53	42.80	42.89	-1.61%	22,682,508
2026-02-12	44.50	44.50	43.51	43.59	-1.65%	23,856,600
2026-02-11	44.95	45.14	44.00	44.32	-1.40%	28,162,534
2026-02-10	45.05	45.30	44.50	44.95	-0.60%	19,778,645
2026-02-09	45.35	45.80	44.66	45.22	+0.91%	27,917,358
2026-02-06	44.53	45.26	44.10	44.81	+0.13%	27,965,424
2026-02-05	44.85	45.23	43.81	44.75	+0.04%	26,493,524
2026-02-04	43.98	45.15	43.78	44.73	+1.71%	28,728,199
2026-02-03	44.78	44.93	43.39	43.98	-0.86%	41,458,184
2026-02-02	45.55	46.18	44.20	44.36	-2.61%	37,326,939
2026-01-30	46.18	46.43	45.26	45.55	-1.36%	40,812,076
2026-01-29	44.20	46.81	43.82	46.18	+4.53%	81,022,868
2026-01-28	44.00	45.00	43.63	44.18	-0.05%	53,510,052
2026-01-27	43.20	45.26	43.20	44.20	+1.98%	57,613,593
2026-01-26	41.99	44.34	41.96	43.34	+3.22%	68,042,250
2026-01-23	43.42	43.42	41.60	41.99	-2.58%	58,812,158
2026-01-22	43.95	44.18	42.90	43.10	-1.82%	44,437,042
2026-01-21	44.31	44.62	43.72	43.90	-0.79%	37,813,422
2026-01-20	44.09	44.98	43.46	44.25	+0.36%	31,283,330
2026-01-19	44.08	44.56	43.44	44.09	-0.23%	34,192,584
2026-01-16	45.22	46.00	43.82	44.19	-1.63%	46,729,526
2026-01-15	45.00	46.40	44.72	44.92	-0.82%	33,157,787
2026-01-14	45.70	46.20	44.70	45.29	-1.35%	44,958,105
2026-01-13	45.60	47.26	45.30	45.91	+1.17%	39,205,414
2026-01-12	46.97	47.03	45.06	45.38	-2.41%	49,467,152
2026-01-09	47.20	47.49	45.87	46.50	-0.96%	45,531,231
2026-01-08	47.15	47.65	46.18	46.95	-1.96%	58,811,809
2026-01-07	47.16	48.39	46.95	47.89	+1.14%	47,793,672
2026-01-06	45.60	47.88	44.90	47.35	+5.08%	60,077,785
2026-01-05	42.40	45.35	42.17	45.06	+7.52%	66,259,694
2025-12-31	41.90	42.68	41.46	41.91	+0.00%	29,303,276
2025-12-30	42.33	42.64	41.36	41.91	-0.88%	31,139,298
2025-12-29	42.05	43.20	41.93	42.28	-0.12%	30,826,607
2025-12-26	42.51	43.09	42.13	42.33	-0.73%	23,829,410
2025-12-25	41.50	43.00	41.41	42.64	+2.75%	33,954,863
2025-12-24	41.60	41.77	41.21	41.50	-0.65%	20,345,882
2025-12-23	41.40	42.49	41.25	41.77	+0.89%	32,685,513
2025-12-22	41.02	41.59	40.62	41.40	+0.88%	29,545,559
2025-12-19	40.95	41.59	40.77	41.04	-0.10%	25,652,102
2025-12-18	40.65	41.44	40.61	41.08	+0.71%	35,669,332
2025-12-17	39.58	41.35	39.30	40.79	+4.19%	60,738,078
2025-12-16	39.49	40.00	39.06	39.15	-1.09%	36,265,750
2025-12-15	37.95	40.24	37.86	39.58	+3.50%	54,718,952
2025-12-12	37.70	38.36	37.33	38.24	+2.05%	38,522,238
2025-12-11	37.85	38.10	37.35	37.47	-1.16%	24,475,009
2025-12-10	37.90	38.03	37.32	37.91	+1.09%	25,782,290
2025-12-09	38.07	38.50	37.45	37.50	-1.94%	34,291,317
2025-12-08	37.50	38.60	37.40	38.24	+1.68%	63,918,790
2025-12-05	35.20	38.12	35.12	37.61	+6.85%	90,357,520
2025-12-04	35.15	35.33	34.82	35.20	+0.57%	13,889,701
2025-12-03	35.60	35.75	34.94	35.00	-1.71%	18,602,120
2025-12-02	35.12	35.93	35.00	35.61	+1.25%	31,717,297
2025-12-01	34.70	35.28	34.55	35.17	+1.21%	31,684,712
2025-11-28	35.04	35.20	34.70	34.75	-0.86%	25,408,300
2025-11-27	34.61	35.44	34.40	35.05	+1.27%	28,460,624
2025-11-26	35.10	35.20	34.55	34.61	-0.97%	22,220,516
2025-11-25	34.49	35.23	34.45	34.95	+1.90%	26,146,269
2025-11-24	34.79	34.82	34.20	34.30	-0.95%	27,831,768
2025-11-21	35.39	35.57	34.60	34.63	-2.56%	29,425,400
2025-11-20	36.00	36.16	35.42	35.54	-0.81%	25,629,132
2025-11-19	34.88	36.08	34.88	35.83	+2.78%	50,960,461
2025-11-18	35.42	35.57	34.63	34.86	-1.72%	42,218,569
2025-11-17	36.20	36.26	35.30	35.47	-2.26%	33,259,792
2025-11-14	36.80	37.19	36.27	36.29	-2.05%	33,988,938
2025-11-13	36.41	37.17	36.36	37.05	+1.51%	39,521,855
2025-11-12	35.69	36.79	35.59	36.50	+2.56%	48,541,972
2025-11-11	36.05	36.15	35.46	35.59	-1.28%	26,736,987
2025-11-10	35.60	36.27	35.39	36.05	+1.24%	35,236,001
2025-11-07	35.33	36.17	35.31	35.61	+0.34%	35,974,155
2025-11-06	35.08	35.67	34.89	35.49	+1.34%	47,629,574
2025-11-05	35.20	35.30	34.96	35.02	-1.16%	26,968,963
2025-11-04	35.03	35.54	35.03	35.43	+0.85%	31,798,176
2025-11-03	35.50	35.75	35.05	35.13	-1.04%	39,021,655
2025-10-31	36.90	36.90	35.43	35.50	-5.96%	86,155,622
2025-10-30	37.54	38.30	37.50	37.75	+0.40%	52,957,292
2025-10-29	37.46	37.83	37.27	37.60	+0.80%	59,065,684
2025-10-28	37.20	37.51	37.03	37.30	+0.46%	38,958,549
2025-10-27	37.30	37.71	36.92	37.13	-0.24%	43,387,526
2025-10-24	37.40	37.45	37.02	37.22	-0.32%	19,916,500
2025-10-23	37.20	37.54	36.74	37.34	+0.38%	21,846,400
2025-10-22	37.24	37.62	36.90	37.20	-0.35%	25,052,762
2025-10-21	36.91	38.14	36.91	37.33	+0.70%	52,066,889
2025-10-20	37.57	37.75	36.81	37.07	+0.87%	30,880,025
2025-10-17	37.61	38.00	36.65	36.75	-2.52%	40,885,241
2025-10-16	36.78	37.96	36.70	37.70	+2.17%	63,137,509
2025-10-15	35.99	36.99	35.85	36.90	+2.50%	62,009,299
2025-10-14	35.41	36.34	35.41	36.00	+3.09%	78,829,825
2025-10-13	34.50	35.00	34.25	34.92	-0.40%	43,822,148
2025-10-10	34.70	35.70	34.65	35.06	+0.52%	49,730,398
2025-10-09	34.93	35.14	34.26	34.88	-0.68%	54,514,777
2025-09-30	35.40	36.10	34.86	35.12	-1.29%	72,727,147
2025-09-29	35.00	37.00	34.86	35.58	+1.08%	95,206,055

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Dez (+19.16%). Schwächster Monat: Sep (-8.70%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+0.64%
Feb-4.94%
Mär-1.62%
Apr-5.54%
Mai-0.04%
Jun-1.10%
Jul+4.02%
Aug+2.84%
Sep-8.70%
Okt+1.78%
Nov-1.08%
Dez+19.16%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von China Pacific Insurance Group Co Ltd (601601.SHG)?

29.32 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von 601601.SHG?

48.39 im Hoch und 28.21 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von China Pacific Insurance Group Co Ltd?

Historisch war der stärkste Kalendermonat von 601601.SHG der Dez (Durchschnitt +19.16%), der schwächste der Sep (Durchschnitt -8.70%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.