China Life Insurance Co Ltd A (601628.SHG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	34.54	34.60	34.00	34.48	-0.20%	20,555,449
2026-10-15	34.00	34.71	33.90	34.55	+0.52%	26,908,629
2026-10-14	35.25	35.43	34.09	34.37	-2.85%	37,598,112
2026-10-13	36.38	36.41	35.22	35.38	-3.28%	30,105,240
2026-10-12	36.13	36.70	35.90	36.58	+1.19%	17,846,852
2026-10-09	35.95	36.38	35.73	36.15	+0.58%	15,804,391
2026-10-08	36.63	36.69	35.78	35.94	-2.07%	23,513,134
2026-09-30	36.62	36.95	36.33	36.70	+0.22%	17,219,000
2026-09-29	36.62	37.00	36.55	36.62	-0.41%	16,521,078
2026-09-28	37.33	37.71	36.75	36.77	-1.76%	18,125,384
2026-09-24	38.59	38.60	37.36	37.43	-3.03%	24,730,130
2026-09-23	38.64	38.85	38.39	38.60	-0.23%	14,794,014
2026-09-22	37.84	38.89	37.75	38.69	+1.76%	28,446,895
2026-09-21	37.61	38.06	37.15	38.02	+0.58%	21,420,593
2026-09-18	37.11	37.94	37.11	37.80	+1.75%	25,020,286
2026-09-17	37.20	37.37	36.90	37.15	-0.27%	15,114,399
2026-09-16	37.57	37.65	37.08	37.25	-0.98%	17,510,983
2026-09-15	38.15	38.25	37.58	37.62	-1.72%	16,214,722
2026-09-14	37.88	38.29	37.67	38.28	+0.76%	19,675,425
2026-09-11	38.09	38.28	37.33	37.99	-0.76%	28,214,064
2026-09-10	38.11	38.64	37.86	38.28	+0.34%	22,690,463
2026-09-09	37.95	38.40	37.51	38.15	+0.24%	26,302,511
2026-09-08	38.25	38.91	38.02	38.06	-1.01%	28,881,535
2026-09-07	39.18	39.47	38.27	38.45	-1.84%	44,212,721
2026-09-04	39.21	39.96	38.99	39.17	-0.25%	31,514,101
2026-09-03	38.15	39.68	38.15	39.27	+2.94%	49,363,156
2026-09-02	38.98	39.27	38.11	38.15	-2.35%	33,193,131
2026-09-01	38.42	39.54	38.23	39.07	+1.48%	50,895,674
2026-08-31	38.24	38.54	37.95	38.50	+0.60%	28,231,305
2026-08-28	38.61	38.88	38.01	38.27	-0.88%	35,446,970
2026-08-27	38.35	38.71	38.08	38.61	+0.08%	33,143,557
2026-08-26	37.43	38.63	37.38	38.58	+2.61%	40,775,676
2026-08-25	37.67	37.88	37.16	37.60	-0.11%	28,913,727
2026-08-24	37.00	37.89	36.89	37.64	+1.65%	42,831,043
2026-08-21	36.93	37.30	36.77	37.03	+0.38%	32,506,048
2026-08-20	36.53	36.99	36.51	36.89	+0.14%	20,314,498
2026-08-19	36.87	37.15	36.53	36.84	-0.30%	24,888,140
2026-08-18	37.58	37.62	36.68	36.95	-1.73%	26,528,653
2026-08-17	36.81	37.65	36.68	37.60	+2.06%	27,473,987
2026-08-14	37.31	37.38	36.81	36.84	-1.66%	25,699,191
2026-08-13	37.16	37.64	37.07	37.46	+0.35%	28,205,781
2026-08-12	37.10	37.38	36.82	37.33	+0.48%	26,218,809
2026-08-11	37.51	37.88	37.05	37.15	-1.46%	32,492,382
2026-08-10	38.30	38.66	37.54	37.70	-2.26%	37,156,836
2026-08-07	38.09	38.85	37.85	38.57	+1.10%	33,985,374
2026-08-06	38.00	38.23	37.83	38.15	+0.26%	28,718,917
2026-08-05	37.79	38.18	37.15	38.05	+1.04%	48,505,379
2026-08-04	38.30	38.58	37.58	37.66	-2.21%	45,673,932
2026-08-03	39.20	39.50	38.01	38.51	-2.56%	50,839,737
2026-07-31	39.00	39.74	38.50	39.52	-0.55%	33,251,005
2026-07-30	39.05	39.86	38.84	39.74	+0.91%	38,998,594
2026-07-29	40.19	40.27	38.84	39.38	-2.04%	38,138,906
2026-07-28	39.73	40.34	39.42	40.20	+1.18%	30,084,454
2026-07-27	40.73	40.73	39.10	39.73	-1.44%	32,573,638
2026-07-24	41.55	41.75	39.90	40.31	-3.40%	42,230,897
2026-07-23	41.00	42.00	40.28	41.73	+1.78%	41,744,630
2026-07-22	39.61	41.38	39.44	41.00	+2.07%	43,868,955
2026-07-21	40.17	41.63	39.50	40.17	-1.06%	59,365,707
2026-07-20	38.52	40.66	38.36	40.60	+3.97%	50,998,529
2026-07-17	38.60	39.56	38.17	39.05	+0.33%	56,677,082
2026-07-16	39.68	40.20	38.67	38.92	-3.71%	45,664,644
2026-07-15	39.33	41.01	38.51	40.42	+4.39%	84,728,418
2026-07-14	37.51	39.08	36.61	38.72	+2.62%	55,916,120
2026-07-13	37.20	37.99	36.72	37.73	+0.83%	41,959,197
2026-07-10	36.90	37.83	36.53	37.42	+0.59%	37,152,525
2026-07-09	36.61	37.33	36.33	37.20	-0.83%	24,675,061
2026-07-08	37.42	38.00	37.32	37.51	-0.16%	23,395,021
2026-07-07	38.50	38.59	37.30	37.57	-3.12%	33,035,467
2026-07-06	38.63	39.28	38.05	38.78	+0.31%	40,940,218
2026-07-03	38.81	39.24	37.90	38.66	+0.39%	37,025,208
2026-07-02	38.75	40.10	38.41	38.51	-0.70%	58,355,618
2026-07-01	35.25	38.88	35.22	38.78	+9.70%	82,243,973
2026-06-30	35.40	35.90	34.68	35.35	-1.09%	35,998,725
2026-06-29	35.17	36.40	34.74	35.74	+2.00%	38,710,635
2026-06-26	36.61	37.09	35.00	35.04	-5.01%	40,409,392
2026-06-25	35.50	37.87	35.27	36.89	+2.90%	58,784,882
2026-06-24	36.25	36.51	35.18	35.85	-0.91%	39,022,166
2026-06-23	36.08	37.16	35.89	36.18	-0.71%	53,786,520
2026-06-22	33.31	36.86	33.10	36.44	+8.13%	87,223,319
2026-06-18	35.77	35.86	33.58	33.70	-5.89%	56,679,630
2026-06-17	36.16	36.36	35.50	35.81	-0.69%	27,396,583
2026-06-16	36.21	36.74	35.50	36.06	-1.29%	37,575,962
2026-06-15	35.93	37.07	35.75	36.53	+2.01%	63,363,977
2026-06-12	34.00	35.97	33.84	35.81	+4.31%	81,310,580
2026-06-11	34.55	35.65	34.05	34.33	-0.87%	44,897,894
2026-06-10	32.99	34.76	32.95	34.63	+4.50%	67,478,761
2026-06-09	32.82	33.25	32.80	33.14	+0.42%	21,572,492
2026-06-08	33.01	33.50	32.70	33.00	+0.55%	39,460,540
2026-06-05	32.70	34.19	32.66	32.82	+1.02%	61,412,958
2026-06-04	32.70	33.11	32.32	32.49	-1.19%	20,719,788
2026-06-03	33.25	33.50	32.78	32.88	-1.08%	22,596,228
2026-06-02	33.45	33.65	33.06	33.24	-1.01%	23,351,941
2026-06-01	33.70	33.92	33.05	33.58	-0.74%	24,762,195
2026-05-29	33.29	34.07	33.29	33.83	+1.32%	42,150,539
2026-05-28	33.42	33.57	32.84	33.39	-0.21%	34,963,534
2026-05-27	33.60	33.99	33.17	33.46	-1.01%	34,424,508
2026-05-26	33.80	34.50	33.48	33.80	-0.09%	48,346,381
2026-05-25	33.85	34.50	33.67	33.83	+0.03%	26,773,758
2026-05-22	34.02	34.21	33.63	33.82	-0.68%	22,259,516
2026-05-21	34.72	35.34	34.00	34.05	-1.42%	38,883,694
2026-05-20	34.61	34.80	34.32	34.54	-0.49%	17,695,822
2026-05-19	34.79	34.99	34.34	34.71	-0.12%	19,890,390
2026-05-18	35.02	35.03	34.53	34.75	-1.73%	23,881,049
2026-05-15	35.98	36.25	35.12	35.36	-1.75%	30,459,127
2026-05-14	36.28	36.61	35.80	35.99	-1.34%	31,571,496
2026-05-13	37.56	37.56	35.98	36.48	-2.88%	59,116,103
2026-05-12	37.95	38.06	37.41	37.56	-1.03%	32,624,063
2026-05-11	37.25	38.60	37.05	37.95	+1.72%	76,693,434
2026-05-08	37.30	37.54	36.92	37.31	-0.35%	33,481,680
2026-05-07	36.79	37.76	36.67	37.44	+2.13%	66,648,138
2026-05-06	36.99	37.30	36.50	36.66	-0.03%	49,733,199
2026-04-30	36.79	38.71	36.62	36.67	+0.08%	73,079,729
2026-04-29	36.60	37.15	36.50	36.64	+0.03%	33,850,861
2026-04-28	36.67	37.06	36.37	36.63	-0.11%	15,554,852
2026-04-27	36.70	36.94	36.54	36.67	-0.30%	13,825,820
2026-04-24	36.70	36.88	36.10	36.78	-0.27%	16,448,252
2026-04-23	37.10	37.48	36.66	36.88	-0.54%	14,908,646
2026-04-22	37.21	37.72	36.93	37.08	-0.72%	20,562,343
2026-04-21	37.67	38.07	37.23	37.35	-0.74%	14,283,526
2026-04-20	37.52	37.71	37.35	37.63	+0.29%	13,684,082
2026-04-17	37.78	37.80	37.34	37.52	-0.92%	16,055,948
2026-04-16	37.85	38.07	37.59	37.87	+0.45%	18,475,068
2026-04-15	38.05	38.31	37.61	37.70	-0.19%	16,483,415
2026-04-14	37.81	37.96	37.31	37.77	+0.67%	15,149,917
2026-04-13	37.30	37.70	37.11	37.52	-0.66%	11,749,290
2026-04-10	37.18	38.28	37.16	37.77	+2.22%	27,623,163
2026-04-09	37.40	37.40	36.85	36.95	-1.99%	14,249,285
2026-04-08	36.30	37.96	36.28	37.70	+5.63%	37,762,008
2026-04-07	36.18	36.18	35.51	35.69	-1.11%	16,996,625
2026-04-03	36.46	36.55	36.04	36.09	-0.74%	13,463,690
2026-04-02	36.85	36.86	36.17	36.36	-1.78%	17,966,772
2026-04-01	36.85	37.14	36.51	37.02	+1.87%	26,723,353
2026-03-31	36.52	37.27	36.29	36.34	-0.93%	26,100,586
2026-03-30	36.76	37.11	36.39	36.68	-1.71%	25,881,168
2026-03-27	37.31	37.59	36.92	37.32	-1.11%	24,932,387
2026-03-26	39.29	39.34	37.13	37.74	-4.43%	44,263,850
2026-03-25	39.40	39.95	39.06	39.49	+0.51%	20,947,453
2026-03-24	39.81	39.88	38.82	39.29	-0.33%	22,537,413
2026-03-23	41.42	41.42	39.19	39.42	-5.51%	31,171,483
2026-03-20	42.39	42.50	41.71	41.72	-1.58%	13,639,090
2026-03-19	42.72	42.84	42.00	42.39	-1.60%	17,826,552
2026-03-18	42.73	43.33	42.33	43.08	+0.82%	17,315,958
2026-03-17	42.13	43.45	42.10	42.73	+1.47%	25,338,992
2026-03-16	41.90	42.50	41.49	42.11	+0.43%	13,693,676
2026-03-13	41.92	42.34	41.74	41.93	-0.59%	12,909,497
2026-03-12	42.55	42.70	41.94	42.18	-1.01%	12,945,908
2026-03-11	42.80	42.99	42.30	42.61	-0.16%	12,917,488
2026-03-10	42.42	42.95	42.40	42.68	+1.14%	15,347,046
2026-03-09	41.97	42.36	41.21	42.20	-1.15%	16,919,124
2026-03-06	42.36	43.11	42.30	42.69	+0.14%	13,237,322
2026-03-05	42.80	43.05	42.39	42.63	+0.05%	22,285,839
2026-03-04	43.91	43.91	41.78	42.61	-3.42%	28,102,694
2026-03-03	43.77	44.93	43.12	44.12	+1.22%	29,598,450
2026-03-02	44.03	44.33	43.39	43.59	-2.00%	24,406,491
2026-02-27	44.72	45.08	44.34	44.48	-0.71%	13,700,174
2026-02-26	45.90	45.96	44.63	44.80	-2.40%	19,226,018
2026-02-25	46.41	46.69	45.73	45.90	-1.10%	25,041,297
2026-02-24	47.60	47.77	46.08	46.41	-2.07%	18,157,576
2026-02-13	48.36	48.40	47.31	47.39	-1.64%	11,418,065
2026-02-12	48.78	48.90	48.10	48.18	-1.21%	10,095,834
2026-02-11	49.18	49.66	48.40	48.77	-0.81%	10,923,111
2026-02-10	48.80	49.38	48.28	49.17	+0.41%	13,629,249
2026-02-09	48.12	49.10	47.55	48.97	+3.16%	14,591,971
2026-02-06	47.83	48.00	47.22	47.47	-0.75%	12,968,047
2026-02-05	48.87	49.29	47.20	47.83	-1.79%	16,667,157
2026-02-04	48.24	48.97	48.06	48.70	+0.81%	14,791,119
2026-02-03	48.56	48.99	47.52	48.31	-0.06%	20,043,186
2026-02-02	48.96	50.07	48.01	48.34	-2.78%	28,815,301
2026-01-30	49.41	50.70	49.00	49.72	+0.20%	21,574,882
2026-01-29	48.36	49.90	47.85	49.62	+2.65%	31,762,397
2026-01-28	48.42	49.20	47.74	48.34	-0.33%	26,445,829
2026-01-27	47.00	49.40	46.84	48.50	+3.35%	36,026,388
2026-01-26	45.74	47.70	45.50	46.93	+2.62%	36,603,868
2026-01-23	46.66	46.90	45.06	45.73	-2.49%	43,541,140
2026-01-22	48.20	48.74	46.81	46.90	-2.13%	16,626,344
2026-01-21	48.29	48.75	47.71	47.92	-0.77%	18,570,896
2026-01-20	47.50	48.88	47.17	48.29	+1.62%	22,096,717
2026-01-19	47.50	47.85	46.98	47.52	+0.00%	15,315,929
2026-01-16	49.08	49.22	47.12	47.52	-2.68%	23,606,410
2026-01-15	49.11	50.04	48.60	48.83	-1.51%	17,488,492
2026-01-14	50.76	50.76	49.40	49.58	-2.84%	22,022,925
2026-01-13	49.40	51.92	49.25	51.03	+3.22%	21,604,373
2026-01-12	48.73	49.98	48.22	49.44	+1.29%	21,090,131
2026-01-09	48.99	49.50	48.23	48.81	-0.39%	14,826,646
2026-01-08	50.00	50.00	48.25	49.00	-2.33%	17,052,285
2026-01-07	49.52	50.88	49.14	50.17	+1.01%	18,997,915
2026-01-06	48.27	50.20	48.27	49.67	+2.90%	26,641,763
2026-01-05	46.00	48.42	45.91	48.27	+6.09%	28,860,655
2025-12-31	45.60	45.79	45.24	45.50	-0.15%	9,837,547
2025-12-30	46.00	46.00	45.00	45.57	-1.24%	16,259,850
2025-12-29	46.40	47.22	46.01	46.14	-1.16%	13,283,088
2025-12-26	46.85	47.51	46.43	46.68	-0.55%	13,683,943
2025-12-25	46.20	47.65	46.13	46.94	+1.43%	15,106,393
2025-12-24	46.32	46.60	46.04	46.28	-0.54%	12,987,156
2025-12-23	46.37	47.38	46.20	46.53	+0.37%	15,570,298
2025-12-22	46.66	46.77	45.82	46.36	-0.30%	13,668,349
2025-12-19	46.60	47.15	46.05	46.50	-0.79%	14,863,422
2025-12-18	46.81	47.00	46.20	46.87	+0.04%	14,850,368
2025-12-17	45.20	47.44	45.05	46.85	+3.67%	23,922,359
2025-12-16	45.86	46.27	45.02	45.19	-1.78%	14,661,686
2025-12-15	44.90	46.63	44.80	46.01	+1.57%	21,223,784
2025-12-12	44.56	45.35	44.13	45.30	+0.69%	16,353,151
2025-12-11	44.70	45.27	44.25	44.99	+0.65%	12,391,800
2025-12-10	44.55	44.88	44.09	44.70	+0.18%	9,632,983
2025-12-09	45.45	45.51	44.50	44.62	-1.96%	11,070,089
2025-12-08	45.67	46.06	45.20	45.51	+0.24%	16,555,689
2025-12-05	43.36	45.66	43.23	45.40	+4.61%	20,567,183
2025-12-04	43.06	43.40	42.87	43.40	+0.79%	7,762,287
2025-12-03	43.66	43.94	43.00	43.06	-1.87%	10,844,523
2025-12-02	43.98	44.73	43.65	43.88	+0.43%	10,541,330
2025-12-01	43.54	44.02	43.10	43.69	+0.39%	10,508,936
2025-11-28	43.93	44.00	43.26	43.52	-0.98%	7,927,983
2025-11-27	43.37	44.57	43.03	43.95	+1.03%	10,812,871
2025-11-26	44.00	44.45	43.11	43.50	-1.09%	11,156,244
2025-11-25	43.06	44.55	43.06	43.98	+1.99%	11,578,374
2025-11-24	43.54	44.10	42.99	43.12	-0.83%	12,597,425
2025-11-21	44.42	44.66	43.46	43.48	-2.07%	13,703,529
2025-11-20	44.22	44.96	44.03	44.40	+0.23%	13,228,320
2025-11-19	43.14	44.68	43.01	44.30	+2.98%	16,699,030
2025-11-18	43.25	43.57	42.78	43.02	-0.92%	9,650,698
2025-11-17	44.15	44.27	42.99	43.42	-1.63%	10,991,849
2025-11-14	44.66	45.30	44.11	44.14	-1.41%	10,482,857
2025-11-13	44.30	45.07	44.17	44.77	+0.38%	15,195,811
2025-11-12	43.99	44.80	43.60	44.60	+1.99%	17,258,765
2025-11-11	44.38	44.38	43.21	43.73	-1.62%	12,863,401
2025-11-10	43.61	44.45	43.16	44.45	+1.95%	13,530,821
2025-11-07	43.70	43.97	43.35	43.60	-0.59%	10,178,918
2025-11-06	43.40	43.92	43.12	43.86	+1.86%	14,705,730
2025-11-05	43.11	43.39	42.60	43.06	-0.85%	10,759,346
2025-11-04	43.23	43.80	43.00	43.43	+0.81%	13,916,265
2025-11-03	43.99	44.15	42.80	43.08	-2.02%	22,801,112
2025-10-31	44.70	44.95	43.90	43.97	-0.92%	21,869,281
2025-10-30	45.22	45.73	44.08	44.38	-1.86%	20,602,465
2025-10-29	44.99	45.58	44.75	45.22	+0.27%	17,565,063
2025-10-28	45.06	45.39	44.55	45.10	+0.09%	14,120,498
2025-10-27	44.30	45.42	43.60	45.06	+1.53%	27,584,398
2025-10-24	44.20	44.55	43.83	44.38	-0.20%	19,194,046
2025-10-23	43.87	45.00	43.68	44.47	+1.23%	24,639,815
2025-10-22	43.57	44.25	43.37	43.93	-0.14%	23,261,678
2025-10-21	42.47	44.24	42.13	43.99	+3.51%	48,489,142
2025-10-20	43.20	43.35	42.09	42.50	+4.14%	51,494,091
2025-10-17	42.52	42.75	40.68	40.81	-4.65%	34,293,913
2025-10-16	41.26	42.91	41.26	42.80	+5.16%	59,750,438
2025-10-15	39.96	40.78	39.78	40.70	+1.80%	19,347,811
2025-10-14	39.35	40.26	39.35	39.98	+2.07%	22,552,665
2025-10-13	39.07	39.47	38.83	39.17	-1.24%	13,018,363
2025-10-10	39.32	40.30	39.30	39.66	+0.10%	13,019,983
2025-10-09	39.68	39.68	38.72	39.62	-0.05%	13,213,469
2025-09-30	39.69	39.88	39.11	39.64	-0.15%	18,882,979
2025-09-29	38.48	40.20	38.27	39.70	+3.17%	36,686,646

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+10.98%). Pire mois : Mars (-9.37%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.48%
Févr-4.74%
Mars-9.37%
Avr-1.92%
Mai-1.84%
Juin+5.73%
Juil+0.48%
Août+1.63%
Sept-4.66%
Oct+10.98%
Nov+1.02%
Déc+4.14%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de China Life Insurance Co Ltd A (601628.SHG) ?

34.48 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 601628.SHG ?

Plus haut à 51.92 et plus bas à 32.32 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de China Life Insurance Co Ltd A ?

Historiquement, le mois le plus fort de 601628.SHG a été Oct (moyenne +10.98%) et le plus faible Mars (moyenne -9.37%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.