Dark

LFC
China Life Insurance Company Ltd.
stock NYSE

Inactive

May 23, 2025

6.73USD-4.539%(-0.32)400

Pre-market

0.00USD-100.000%(-7.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	6.7200	6.7300	6.7200	6.7300	-4.539%	400	0.000%
2022-09-01	7.0900	7.1000	7.0300	7.0500	-0.844%	1,187,227	-4.539%
2022-08-31	7.0500	7.1300	7.0500	7.1100	+2.155%	978,364	-5.345%
2022-08-30	7.0300	7.0400	6.9500	6.9600	-1.834%	585,250	-3.305%
2022-08-29	7.1100	7.1300	7.0700	7.0900	-0.561%	500,319	-5.078%
2022-08-26	7.2800	7.2900	7.1300	7.1300	-2.195%	747,158	-5.610%
2022-08-25	7.2300	7.4400	7.2100	7.2900	+3.112%	2,161,597	-7.682%
2022-08-24	6.9800	7.1200	6.9800	7.0700	+1.000%	1,734,816	-4.809%
2022-08-23	7.0200	7.0550	6.9900	7.0000	-0.990%	1,287,356	-3.857%
2022-08-22	7.1100	7.1250	7.0700	7.0700	0.000%	1,771,332	-4.809%
2022-08-19	7.1000	7.1600	7.0650	7.0700	-0.282%	1,704,639	-4.809%
2022-08-18	7.0600	7.1500	7.0600	7.0900	-0.561%	1,100,206	-5.078%
2022-08-17	7.1100	7.2150	7.1100	7.1300	-0.696%	1,507,851	-5.610%
2022-08-16	6.9800	7.2200	6.9800	7.1800	-0.966%	1,695,614	-6.267%
2022-08-15	7.1700	7.3000	7.1600	7.2500	-2.027%	1,745,586	-7.172%
2022-08-12	7.3000	7.4200	7.1000	7.4000	-1.465%	2,525,903	-9.054%
2022-08-11	7.4700	7.5600	7.4700	7.5100	+2.316%	556,886	-10.386%
2022-08-10	7.3300	7.3400	7.2850	7.3400	-0.272%	582,103	-8.311%
2022-08-09	7.3700	7.4150	7.3450	7.3600	+0.136%	566,080	-8.560%
2022-08-08	7.3700	7.4250	7.3300	7.3500	-0.136%	625,093	-8.435%
2022-08-05	7.3150	7.3700	7.3100	7.3600	+1.099%	409,272	-8.560%
2022-08-04	7.2900	7.3300	7.2800	7.2800	+1.534%	499,102	-7.555%
2022-08-03	7.1800	7.2000	7.1200	7.1700	-1.103%	540,609	-6.137%
2022-08-02	7.1800	7.2600	7.1100	7.2500	-1.894%	1,295,841	-7.172%
2022-08-01	7.3900	7.4000	7.3200	7.3900	-1.071%	801,560	-8.931%
2022-07-29	7.4100	7.4900	7.4000	7.4700	-0.267%	578,269	-9.906%
2022-07-28	7.5400	7.5500	7.4450	7.4900	-1.057%	495,376	-10.147%
2022-07-27	7.5600	7.6000	7.5300	7.5700	+0.265%	499,737	-11.096%
2022-07-26	7.5900	7.6100	7.5300	7.5500	0.000%	607,756	-10.861%
2022-07-25	7.4900	7.5750	7.4600	7.5500	+1.342%	568,144	-10.861%
2022-07-22	7.4900	7.5300	7.4450	7.4500	-0.401%	575,600	-9.664%
2022-07-21	7.4600	7.4900	7.4250	7.4800	+0.134%	438,723	-10.027%
2022-07-20	7.4900	7.5100	7.4450	7.4700	-1.190%	557,725	-9.906%
2022-07-19	7.5400	7.6100	7.5050	7.5600	+0.532%	644,670	-10.979%
2022-07-18	7.5800	7.6100	7.5150	7.5200	+1.075%	667,994	-10.505%
2022-07-15	7.4200	7.4400	7.2800	7.4400	-0.932%	1,328,231	-9.543%
2022-07-14	7.6000	7.6168	7.4950	7.5100	-3.346%	870,568	-10.386%
2022-07-13	7.7200	7.8100	7.6950	7.7700	-1.019%	656,100	-13.385%
2022-07-12	7.8700	7.9300	7.8500	7.8500	-0.381%	391,174	-14.268%
2022-07-11	7.8600	7.9050	7.8150	7.8800	-1.746%	418,300	-14.594%
2022-07-08	8.0200	8.0450	7.9750	8.0200	-0.373%	418,964	-16.085%
2022-07-07	8.0100	8.0750	8.0000	8.0500	+1.899%	841,430	-16.398%
2022-07-06	7.8300	7.9350	7.7801	7.9000	-6.509%	757,411	-14.810%
2022-07-05	8.5600	8.5600	8.3500	8.4500	-2.874%	996,866	-20.355%
2022-07-01	8.6000	8.7100	8.5650	8.7000	+0.694%	666,365	-22.644%
2022-06-30	8.5900	8.6450	8.5500	8.6400	+0.817%	687,491	-22.106%
2022-06-29	8.5700	8.6300	8.5200	8.5700	-0.117%	583,645	-21.470%
2022-06-28	8.6800	8.7000	8.5500	8.5800	+0.351%	779,378	-21.562%
2022-06-27	8.5500	8.6200	8.5400	8.5500	+0.117%	568,301	-21.287%
2022-06-24	8.5000	8.5500	8.4600	8.5400	+0.471%	614,834	-21.194%
2022-06-23	8.5600	8.6000	8.4700	8.5000	+2.041%	1,105,582	-20.824%
2022-06-22	8.3400	8.4300	8.3200	8.3300	-1.420%	891,799	-19.208%
2022-06-21	8.3500	8.4500	8.3500	8.4500	+5.230%	751,607	-20.355%
2022-06-17	8.1100	8.1100	7.9900	8.0300	+2.033%	728,268	-16.189%
2022-06-16	7.9300	7.9300	7.8300	7.8700	-3.317%	650,516	-14.485%
2022-06-15	7.9700	8.1700	7.9700	8.1400	+6.405%	1,471,358	-17.322%
2022-06-14	7.5900	7.6500	7.5700	7.6500	+2.136%	720,695	-12.026%
2022-06-13	7.5500	7.5700	7.4750	7.4900	-2.092%	948,911	-10.147%
2022-06-10	7.7400	7.7400	7.5950	7.6500	+0.394%	834,031	-12.026%
2022-06-09	7.7500	7.7600	7.6200	7.6200	-2.930%	330,116	-11.680%
2022-06-08	7.8800	7.9100	7.8200	7.8500	-0.127%	891,535	-14.268%
2022-06-07	7.8200	7.8700	7.7900	7.8600	+0.769%	333,776	-14.377%
2022-06-06	7.7700	7.8300	7.7700	7.8000	+2.632%	380,071	-13.718%
2022-06-03	7.6300	7.6400	7.5750	7.6000	-1.170%	611,251	-11.447%
2022-06-02	7.6300	7.6900	7.5900	7.6900	+0.654%	966,324	-12.484%
2022-06-01	7.7200	7.7200	7.5800	7.6400	-0.391%	566,993	-11.911%
2022-05-31	7.6700	7.7100	7.6400	7.6700	+1.589%	545,319	-12.256%
2022-05-27	7.4800	7.5600	7.4700	7.5500	+1.206%	371,878	-10.861%
2022-05-26	7.3500	7.4600	7.3400	7.4600	+2.192%	909,792	-9.786%
2022-05-25	7.3300	7.3400	7.2700	7.3000	-0.409%	956,674	-7.808%
2022-05-24	7.3300	7.3600	7.2750	7.3300	-0.678%	872,661	-8.186%
2022-05-23	7.3300	7.4350	7.3200	7.3800	+1.374%	765,271	-8.808%
2022-05-20	7.3300	7.3500	7.2000	7.2800	0.000%	912,562	-7.555%
2022-05-19	7.2000	7.3100	7.1701	7.2800	+2.247%	1,022,261	-7.555%
2022-05-18	7.1900	7.2100	7.1000	7.1200	-2.063%	479,113	-5.478%
2022-05-17	7.2100	7.2900	7.1950	7.2700	+2.829%	1,375,776	-7.428%
2022-05-16	7.1100	7.1100	7.0200	7.0700	-1.669%	872,030	-4.809%
2022-05-13	7.0900	7.1900	7.0900	7.1900	+2.131%	664,788	-6.398%
2022-05-12	7.0700	7.0900	6.9750	7.0400	+0.285%	1,312,835	-4.403%
2022-05-11	7.1150	7.1500	7.0034	7.0200	-0.987%	793,301	-4.131%
2022-05-10	7.1200	7.1700	7.0250	7.0900	+1.868%	1,248,887	-5.078%
2022-05-09	7.0400	7.1000	6.9300	6.9600	-3.064%	1,556,467	-3.305%
2022-05-06	7.1500	7.1854	7.0750	7.1800	0.000%	1,061,879	-6.267%
2022-05-05	7.3000	7.3000	7.1350	7.1800	-3.365%	1,014,773	-6.267%
2022-05-04	7.2900	7.4500	7.2550	7.4300	+1.781%	648,921	-9.421%
2022-05-03	7.3500	7.3500	7.2800	7.3000	+1.671%	830,922	-7.808%
2022-05-02	7.2000	7.2350	7.1000	7.1800	+0.139%	773,622	-6.267%
2022-04-29	7.2700	7.3100	7.1700	7.1700	+0.844%	652,559	-6.137%
2022-04-28	7.1800	7.1800	7.0343	7.1100	-0.140%	775,922	-5.345%
2022-04-27	7.0000	7.1800	7.0000	7.1200	+2.742%	749,393	-5.478%
2022-04-26	7.0500	7.0500	6.9300	6.9300	-4.938%	841,560	-2.886%
2022-04-25	7.1700	7.2900	7.1500	7.2900	-1.619%	782,771	-7.682%
2022-04-22	7.5600	7.5700	7.4000	7.4100	-0.670%	655,494	-9.177%
2022-04-21	7.6900	7.6900	7.4500	7.4600	-2.356%	753,707	-9.786%
2022-04-20	7.6900	7.6950	7.6400	7.6400	-0.391%	491,313	-11.911%
2022-04-19	7.6400	7.6800	7.6000	7.6700	+0.261%	436,756	-12.256%
2022-04-18	7.7000	7.7000	7.6100	7.6500	-0.907%	527,240	-12.026%
2022-04-14	7.7100	7.7550	7.7000	7.7200	+0.130%	333,913	-12.824%
2022-04-13	7.6500	7.7100	7.6250	7.7100	+1.181%	323,983	-12.711%
2022-04-12	7.6900	7.6950	7.6100	7.6200	-0.522%	442,051	-11.680%
2022-04-11	7.7100	7.7650	7.6500	7.6600	-1.921%	489,133	-12.141%
2022-04-08	7.8000	7.8700	7.7700	7.8100	+1.693%	491,527	-13.828%
2022-04-07	7.7600	7.7600	7.6000	7.6800	-1.412%	1,285,754	-12.370%
2022-04-06	7.7700	7.8250	7.6900	7.7900	-0.384%	549,893	-13.607%
2022-04-05	7.9100	7.9200	7.8000	7.8200	-1.511%	744,347	-13.939%
2022-04-04	7.9000	7.9800	7.8800	7.9400	+1.665%	616,309	-15.239%
2022-04-01	7.8100	7.8550	7.7100	7.8100	+2.899%	635,730	-13.828%
2022-03-31	7.7400	7.7400	7.5850	7.5900	-1.811%	1,336,737	-11.331%
2022-03-30	7.6700	7.7750	7.6700	7.7300	+1.178%	465,062	-12.937%
2022-03-29	7.7400	7.7550	7.6100	7.6400	-0.261%	652,498	-11.911%
2022-03-28	7.6500	7.6750	7.5900	7.6600	-0.649%	637,821	-12.141%
2022-03-25	7.6600	7.7200	7.6400	7.7100	-0.516%	463,020	-12.711%
2022-03-24	7.8000	7.8100	7.7113	7.7500	-1.899%	453,424	-13.161%
2022-03-23	7.8300	7.9500	7.8200	7.9000	+0.254%	637,217	-14.810%
2022-03-22	7.9200	7.9200	7.8500	7.8800	+0.767%	940,680	-14.594%
2022-03-21	7.7800	7.8350	7.7600	7.8200	-2.128%	728,104	-13.939%
2022-03-18	7.7300	8.0100	7.7200	7.9900	+4.308%	944,183	-15.770%
2022-03-17	7.7300	7.7300	7.5700	7.6600	-1.289%	1,196,177	-12.141%
2022-03-16	7.4600	7.7700	7.4250	7.7600	+8.229%	2,010,872	-13.273%
2022-03-15	7.1100	7.2050	6.9850	7.1700	-2.183%	1,720,209	-6.137%
2022-03-14	7.4900	7.5300	7.3200	7.3300	-2.005%	1,205,619	-8.186%
2022-03-11	7.6700	7.7350	7.4800	7.4800	-1.966%	1,095,968	-10.027%
2022-03-10	7.6500	7.6700	7.5800	7.6300	-1.548%	944,141	-11.796%
2022-03-09	7.8800	7.8800	7.6600	7.7500	-0.513%	1,133,964	-13.161%
2022-03-08	7.8700	7.8900	7.7400	7.7900	-1.517%	1,115,528	-13.607%
2022-03-07	8.0000	8.0256	7.9100	7.9100	-1.861%	1,184,215	-14.918%
2022-03-04	8.1200	8.1550	8.0500	8.0600	-1.346%	913,862	-16.501%
2022-03-03	8.2700	8.2700	8.1450	8.1700	-1.090%	467,546	-17.625%
2022-03-02	8.2400	8.2800	8.2150	8.2600	+0.365%	642,654	-18.523%
2022-03-01	8.2900	8.3550	8.2100	8.2300	-0.843%	998,228	-18.226%
2022-02-28	8.3300	8.3601	8.2600	8.3000	-2.007%	712,616	-18.916%
2022-02-25	8.3500	8.4900	8.3500	8.4700	0.000%	711,707	-20.543%
2022-02-24	8.3200	8.4700	8.2600	8.4700	-1.854%	1,353,585	-20.543%
2022-02-23	8.6800	8.7100	8.6000	8.6300	-0.918%	540,089	-22.016%
2022-02-22	8.7900	8.8127	8.6700	8.7100	-1.359%	473,197	-22.732%
2022-02-18	8.8300	8.8600	8.7800	8.8300	+0.569%	524,960	-23.783%
2022-02-17	8.8300	8.8750	8.7650	8.7800	-2.553%	700,690	-23.349%
2022-02-16	8.9900	9.0300	8.9250	9.0100	-1.530%	817,479	-25.305%
2022-02-15	9.1100	9.1750	9.0650	9.1500	-0.867%	945,763	-26.448%
2022-02-14	9.3250	9.3600	9.1500	9.2300	-2.944%	841,245	-27.086%
2022-02-11	9.5000	9.6900	9.4800	9.5100	+2.589%	986,431	-29.232%
2022-02-10	9.3000	9.3600	9.2600	9.2700	-0.643%	610,222	-27.400%
2022-02-09	9.3200	9.3750	9.2650	9.3300	0.000%	969,179	-27.867%
2022-02-08	9.1500	9.3300	9.1500	9.3300	+3.094%	1,172,560	-27.867%
2022-02-07	8.9800	9.1200	8.9800	9.0500	+0.892%	896,663	-25.635%
2022-02-04	8.9000	8.9900	8.8800	8.9700	+0.673%	316,885	-24.972%
2022-02-03	8.9100	9.0000	8.8900	8.9100	-0.669%	375,579	-24.467%
2022-02-02	9.0000	9.0200	8.9400	8.9700	-0.333%	340,195	-24.972%
2022-02-01	8.9100	9.0000	8.8900	9.0000	+0.784%	515,126	-25.222%
2022-01-31	8.7400	8.9300	8.7400	8.9300	+2.644%	503,169	-24.636%
2022-01-28	8.6500	8.7000	8.5600	8.7000	-0.571%	612,696	-22.644%
2022-01-27	8.8600	8.8900	8.7150	8.7500	-1.018%	611,864	-23.086%
2022-01-26	8.9600	9.0000	8.8000	8.8400	-1.996%	605,361	-23.869%
2022-01-25	8.8400	9.0400	8.8200	9.0200	+1.462%	588,990	-25.388%
2022-01-24	8.8600	8.9000	8.7400	8.8900	-1.112%	992,557	-24.297%
2022-01-21	9.1000	9.1000	8.9600	8.9900	-1.533%	479,294	-25.139%
2022-01-20	9.1100	9.2800	9.1000	9.1300	+3.047%	866,722	-26.287%
2022-01-19	8.8300	8.9300	8.8200	8.8600	+1.606%	563,429	-24.041%
2022-01-18	8.6700	8.7400	8.6508	8.7200	+0.115%	551,946	-22.821%
2022-01-14	8.6600	8.7100	8.6503	8.7100	+0.577%	522,154	-22.732%
2022-01-13	8.7200	8.7600	8.6600	8.6600	+0.348%	414,712	-22.286%
2022-01-12	8.6200	8.6400	8.5801	8.6300	+0.349%	345,336	-22.016%
2022-01-11	8.4700	8.6000	8.4600	8.6000	+2.138%	414,314	-21.744%
2022-01-10	8.4500	8.5100	8.3800	8.4200	-3.107%	552,815	-20.071%
2022-01-07	8.5800	8.6900	8.5800	8.6900	+2.962%	675,047	-22.555%
2022-01-06	8.3800	8.4600	8.3800	8.4400	+0.716%	535,233	-20.261%
2022-01-05	8.4600	8.5200	8.3700	8.3800	-0.593%	613,354	-19.690%
2022-01-04	8.4600	8.4600	8.3950	8.4300	-0.118%	625,921	-20.166%
2022-01-03	8.2750	8.4400	8.2750	8.4400	+2.552%	545,213	-20.261%
2021-12-31	8.2000	8.2800	8.2000	8.2300	-1.437%	683,380	-18.226%
2021-12-30	8.2800	8.3500	8.2500	8.3500	+0.361%	1,094,044	-19.401%
2021-12-29	8.3400	8.3650	8.3150	8.3200	-0.597%	497,914	-19.111%
2021-12-28	8.3200	8.3950	8.3200	8.3700	+0.843%	428,864	-19.594%
2021-12-27	8.3200	8.3700	8.2900	8.3000	-0.480%	519,420	-18.916%
2021-12-23	8.2600	8.3500	8.2500	8.3400	+1.091%	560,266	-19.305%
2021-12-22	8.2400	8.2600	8.1850	8.2500	-0.242%	432,437	-18.424%
2021-12-21	8.2200	8.2800	8.2100	8.2700	+0.854%	632,517	-18.622%
2021-12-20	8.1600	8.2100	8.0900	8.2000	-0.365%	1,436,922	-17.927%
2021-12-17	8.2550	8.2900	8.2150	8.2300	-0.484%	520,665	-18.226%
2021-12-16	8.3400	8.3750	8.2500	8.2700	+0.486%	550,583	-18.622%
2021-12-15	8.2800	8.2800	8.1800	8.2300	-0.963%	641,391	-18.226%
2021-12-14	8.3100	8.3600	8.2750	8.3100	-0.835%	573,544	-19.013%
2021-12-13	8.4300	8.4600	8.3800	8.3800	-1.643%	447,634	-19.690%
2021-12-10	8.5200	8.5500	8.4900	8.5200	-0.583%	462,284	-21.009%
2021-12-09	8.5900	8.6100	8.5500	8.5700	+0.234%	300,770	-21.470%
2021-12-08	8.4700	8.5600	8.4700	8.5500	-0.350%	404,909	-21.287%
2021-12-07	8.5700	8.6000	8.5419	8.5800	+1.179%	557,369	-21.562%
2021-12-06	8.3200	8.4950	8.3200	8.4800	+2.415%	1,944,076	-20.637%
2021-12-03	8.3400	8.3700	8.2200	8.2800	-0.241%	2,170,269	-18.720%
2021-12-02	8.3000	8.3575	8.2800	8.3000	+1.591%	888,295	-18.916%
2021-12-01	8.2800	8.3300	8.1500	8.1700	+0.123%	819,207	-17.625%
2021-11-30	8.2600	8.2600	8.1100	8.1600	-1.449%	813,097	-17.525%
2021-11-29	8.3800	8.3950	8.2800	8.2800	-1.193%	468,989	-18.720%
2021-11-26	8.4800	8.4800	8.3500	8.3800	-4.338%	524,124	-19.690%
2021-11-24	8.7600	8.7950	8.7050	8.7600	-0.793%	362,888	-23.174%
2021-11-23	8.7700	8.8400	8.7500	8.8300	+1.030%	514,688	-23.783%
2021-11-22	8.7700	8.7900	8.7100	8.7400	-0.228%	363,080	-22.998%
2021-11-19	8.7600	8.7900	8.7350	8.7600	-0.114%	342,658	-23.174%
2021-11-18	8.7900	8.8200	8.7500	8.7700	-0.792%	345,715	-23.261%
2021-11-17	8.8700	8.8700	8.8200	8.8400	-0.450%	246,585	-23.869%
2021-11-16	8.8500	8.9150	8.8450	8.8800	+0.226%	837,956	-24.212%
2021-11-15	8.8200	8.8800	8.8200	8.8600	-0.337%	273,659	-24.041%
2021-11-12	8.8200	8.9000	8.8000	8.8900	-0.224%	362,720	-24.297%
2021-11-11	8.8800	8.9200	8.8500	8.9100	+2.650%	417,355	-24.467%
2021-11-10	8.6900	8.7350	8.6600	8.6800	-0.573%	465,903	-22.465%
2021-11-09	8.7000	8.7900	8.6700	8.7300	-1.133%	690,593	-22.910%
2021-11-08	8.8200	8.8400	8.7800	8.8300	+3.275%	549,153	-23.783%
2021-11-05	8.5800	8.6050	8.5350	8.5500	-0.117%	271,012	-21.287%
2021-11-04	8.6350	8.6350	8.5400	8.5600	-1.496%	693,707	-21.379%
2021-11-03	8.6700	8.7200	8.6200	8.6900	+0.231%	452,995	-22.555%
2021-11-02	8.7100	8.7100	8.6400	8.6700	-1.923%	511,202	-22.376%
2021-11-01	8.7200	8.8500	8.7200	8.8400	+2.552%	677,412	-23.869%
2021-10-29	8.6500	8.6700	8.5800	8.6200	-2.599%	852,061	-21.926%
2021-10-28	8.8900	8.9200	8.8000	8.8500	-1.117%	554,263	-23.955%
2021-10-27	8.9900	9.0500	8.9400	8.9500	-0.556%	607,142	-24.804%
2021-10-26	9.0600	9.0600	8.9700	9.0000	-0.881%	586,602	-25.222%
2021-10-25	9.0900	9.1000	9.0500	9.0800	+0.221%	506,049	-25.881%
2021-10-22	9.1000	9.1300	9.0050	9.0600	-0.658%	683,595	-25.717%
2021-10-21	9.1700	9.1899	9.1200	9.1200	+0.662%	690,331	-26.206%
2021-10-20	9.0000	9.0600	8.9500	9.0600	0.000%	616,215	-25.717%
2021-10-19	8.8500	9.0600	8.8500	9.0600	+3.425%	1,146,264	-25.717%
2021-10-18	8.7800	8.8000	8.7450	8.7600	-0.568%	442,637	-23.174%
2021-10-15	8.7800	8.8500	8.7500	8.8100	+0.686%	704,347	-23.610%
2021-10-14	8.8000	8.8000	8.6901	8.7500	-0.342%	601,635	-23.086%
2021-10-13	8.7300	8.7900	8.7300	8.7800	+0.920%	678,231	-23.349%
2021-10-12	8.7700	8.8100	8.7000	8.7000	0.000%	658,341	-22.644%
2021-10-11	8.8200	8.8570	8.7000	8.7000	-0.229%	1,127,684	-22.644%
2021-10-08	8.6600	8.7400	8.6100	8.7200	+4.682%	1,031,199	-22.821%
2021-10-07	8.2800	8.4000	8.2800	8.3300	+1.462%	812,969	-19.208%
2021-10-06	8.1300	8.2100	8.1300	8.2100	+0.367%	511,476	-18.027%
2021-10-05	8.1200	8.1800	8.0900	8.1800	+1.615%	743,606	-17.726%
2021-10-04	8.1300	8.1500	8.0400	8.0500	-0.984%	905,736	-16.398%
2021-10-01	8.1700	8.1900	8.0600	8.1300	-0.368%	688,334	-17.220%
2021-09-30	8.2100	8.2650	8.1500	8.1600	-0.122%	888,155	-17.525%
2021-09-29	8.2300	8.2400	8.1500	8.1700	+0.123%	688,262	-17.625%
2021-09-28	8.2400	8.2400	8.1400	8.1600	-1.091%	650,598	-17.525%
2021-09-27	8.1200	8.2500	8.0900	8.2500	+2.484%	1,200,305	-18.424%
2021-09-24	8.1200	8.1600	8.0400	8.0500	-1.709%	661,162	-16.398%
2021-09-23	8.2000	8.2250	8.1700	8.1900	+0.614%	533,052	-17.827%
2021-09-22	8.0600	8.2500	8.0600	8.1400	+1.750%	968,392	-17.322%
2021-09-21	8.0400	8.0500	7.9800	8.0000	+1.266%	963,373	-15.875%
2021-09-20	8.0200	8.0300	7.8500	7.9000	-5.048%	1,546,262	-14.810%
2021-09-17	8.3300	8.3400	8.2550	8.3200	-1.655%	1,443,012	-19.111%
2021-09-16	8.4600	8.4600	8.4031	8.4600	-0.821%	456,191	-20.449%
2021-09-15	8.5400	8.5800	8.5100	8.5300	+0.235%	650,016	-21.102%
2021-09-14	8.5950	8.6300	8.5100	8.5100	-2.184%	948,621	-20.917%
2021-09-13	8.6100	8.7500	8.6100	8.7000	+1.993%	704,697	-22.644%
2021-09-10	8.6600	8.6700	8.5100	8.5300	-0.814%	516,987	-21.102%
2021-09-09	8.5500	8.6600	8.5450	8.6000	-0.232%	887,785	-21.744%
2021-09-08	8.7000	8.7100	8.6200	8.6200	-1.598%	600,771	-21.926%
2021-09-07	8.7400	8.7800	8.7300	8.7600	+0.690%	427,229	-23.174%
2021-09-03	8.6700	8.7000	8.6500	8.7000	+0.694%	479,563	-22.644%
2021-09-02	8.6950	8.7200	8.6300	8.6400	-0.804%	871,066	-22.106%
2021-09-01	8.6300	8.7600	8.6100	8.7100	+3.567%	1,571,751	-22.732%
2021-08-31	8.4200	8.4600	8.3800	8.4100	-0.473%	1,360,781	-19.976%
2021-08-30	8.4100	8.4650	8.3500	8.4500	-0.705%	953,453	-20.355%
2021-08-27	8.4200	8.5300	8.3900	8.5100	+1.916%	801,021	-20.917%
2021-08-26	8.3700	8.4100	8.3346	8.3500	-1.183%	1,015,011	-19.401%
2021-08-25	8.5300	8.5300	8.4050	8.4500	-0.118%	876,943	-20.355%
2021-08-24	8.3500	8.4750	8.3500	8.4600	+1.317%	1,056,076	-20.449%
2021-08-23	8.3150	8.3600	8.3100	8.3500	0.000%	641,351	-19.401%
2021-08-20	8.3000	8.3950	8.2900	8.3500	+0.240%	602,698	-19.401%
2021-08-19	8.3500	8.3600	8.2900	8.3300	-2.115%	1,256,749	-19.208%
2021-08-18	8.4900	8.6000	8.4900	8.5100	+1.673%	1,488,102	-20.917%
2021-08-17	8.3700	8.4500	8.3500	8.3700	-1.064%	1,095,521	-19.594%
2021-08-16	8.4200	8.4700	8.3900	8.4600	+1.075%	956,300	-20.449%
2021-08-13	8.3700	8.3900	8.3350	8.3700	+0.360%	762,885	-19.594%
2021-08-12	8.4600	8.4600	8.3100	8.3400	-2.342%	1,054,015	-19.305%
2021-08-11	8.5000	8.5500	8.4700	8.5400	+1.425%	1,069,472	-21.194%
2021-08-10	8.3700	8.4400	8.3600	8.4200	+0.597%	1,132,617	-20.071%
2021-08-09	8.3500	8.4050	8.3209	8.3700	+0.480%	634,845	-19.594%
2021-08-06	8.3000	8.3500	8.2800	8.3300	-0.597%	770,560	-19.208%
2021-08-05	8.3600	8.3800	8.3300	8.3800	+0.359%	916,476	-19.690%
2021-08-04	8.3900	8.4700	8.3500	8.3500	-0.949%	612,499	-19.401%
2021-08-03	8.4600	8.4700	8.3800	8.4300	-0.355%	552,006	-20.166%
2021-08-02	8.4200	8.4600	8.4100	8.4600	+1.439%	881,409	-20.449%
2021-07-30	8.3500	8.4200	8.3000	8.3400	-0.714%	648,550	-19.305%
2021-07-29	8.4500	8.4600	8.3600	8.4000	-0.709%	1,100,205	-19.881%
2021-07-28	8.3800	8.4800	8.3250	8.4600	+2.795%	1,086,883	-20.449%
2021-07-27	8.2900	8.2900	8.1700	8.2300	-2.604%	2,219,272	-18.226%
2021-07-26	8.5000	8.5200	8.4300	8.4500	-2.425%	1,085,209	-20.355%
2021-07-23	8.7500	8.7550	8.6500	8.6600	-1.591%	1,034,848	-22.286%
2021-07-22	8.8200	8.8500	8.7650	8.8000	-0.114%	811,413	-23.523%
2021-07-21	8.7800	8.8100	8.6750	8.8100	+0.456%	1,676,293	-23.610%
2021-07-20	8.6900	8.7700	8.6799	8.7700	+0.343%	1,161,305	-23.261%
2021-07-19	8.8000	8.8000	8.7100	8.7400	-1.908%	1,352,396	-22.998%
2021-07-16	9.0600	9.0600	8.9100	8.9100	-0.890%	593,026	-24.467%
2021-07-15	8.9600	9.0100	8.9200	8.9900	+2.043%	1,550,208	-25.139%
2021-07-14	8.8800	8.8994	8.7500	8.8100	-1.344%	753,632	-23.610%
2021-07-13	8.9400	8.9400	8.8800	8.9300	+0.337%	736,454	-24.636%
2021-07-12	8.9300	8.9300	8.8400	8.9000	-1.221%	1,004,938	-24.382%
2021-07-09	8.9600	9.0100	8.8900	9.0100	+1.578%	1,498,904	-25.305%
2021-07-08	9.0050	9.0050	8.8650	8.8700	-3.796%	1,992,455	-24.126%
2021-07-07	9.2700	9.2850	9.1900	9.2200	-1.179%	1,219,728	-27.007%
2021-07-06	9.4900	9.5100	9.2900	9.3300	-5.948%	2,081,054	-27.867%
2021-07-02	9.9600	10.0000	9.9200	9.9200	-0.800%	702,763	-32.157%
2021-07-01	9.9900	10.0000	9.9250	10.0000	+0.503%	561,454	-32.700%
2021-06-30	9.9500	9.9900	9.9300	9.9500	-0.599%	680,956	-32.362%
2021-06-29	10.0000	10.0300	9.9500	10.0100	-0.398%	996,660	-32.767%
2021-06-28	10.1800	10.1950	10.0400	10.0500	-1.663%	1,131,676	-33.035%
2021-06-25	10.1700	10.2200	10.1600	10.2200	+1.288%	723,616	-34.149%
2021-06-24	10.0600	10.0900	10.0400	10.0900	+1.102%	942,680	-33.300%
2021-06-23	10.0100	10.0550	9.9800	9.9800	+0.808%	513,165	-32.565%
2021-06-22	9.9600	9.9600	9.8900	9.9000	-0.302%	935,576	-32.020%
2021-06-21	9.9100	9.9800	9.8700	9.9300	+0.506%	542,140	-32.226%
2021-06-18	10.0900	10.0900	9.8800	9.8800	-1.496%	1,580,328	-31.883%
2021-06-17	10.0700	10.1000	10.0200	10.0300	+0.100%	785,582	-32.901%
2021-06-16	10.1000	10.1000	10.0000	10.0200	+0.100%	652,445	-32.834%
2021-06-15	10.1000	10.1000	10.0100	10.0100	-1.379%	755,715	-32.767%
2021-06-14	10.1100	10.1500	10.0800	10.1500	+0.794%	498,618	-33.695%
2021-06-11	10.1800	10.1900	10.0700	10.0700	-1.564%	651,459	-33.168%
2021-06-10	10.3200	10.3200	10.2100	10.2300	-0.776%	453,072	-34.213%
2021-06-09	10.3300	10.3500	10.2800	10.3100	+0.194%	497,343	-34.724%
2021-06-08	10.3000	10.3200	10.2487	10.2900	+0.488%	657,946	-34.597%
2021-06-07	10.3300	10.3300	10.2400	10.2400	-0.871%	933,746	-34.277%
2021-06-04	10.3300	10.3850	10.3100	10.3300	-0.673%	872,081	-34.850%
2021-06-03	10.3800	10.4100	10.3100	10.4000	-0.478%	1,283,442	-35.288%
2021-06-02	10.5200	10.5200	10.4300	10.4500	-0.948%	1,001,619	-35.598%
2021-06-01	10.5800	10.5800	10.5000	10.5500	-1.402%	1,193,262	-36.209%
2021-05-28	10.6700	10.7100	10.6450	10.7000	+0.187%	458,916	-37.103%
2021-05-27	10.6700	10.7300	10.6600	10.6800	-0.836%	492,801	-36.985%
2021-05-26	10.6900	10.7900	10.6600	10.7700	+1.412%	696,640	-37.512%
2021-05-25	10.6400	10.7300	10.6200	10.6200	+1.822%	661,473	-36.629%
2021-05-24	10.3900	10.4300	10.3300	10.4300	+1.164%	276,030	-35.475%
2021-05-21	10.3800	10.4000	10.3000	10.3100	-0.961%	446,692	-34.724%
2021-05-20	10.4300	10.4500	10.3800	10.4100	+0.386%	408,749	-35.351%
2021-05-19	10.2700	10.4250	10.2400	10.3700	+0.097%	585,477	-35.101%
2021-05-18	10.3400	10.4000	10.3400	10.3600	+0.290%	465,035	-35.039%
2021-05-17	10.3200	10.3700	10.3000	10.3300	-0.386%	685,876	-34.850%
2021-05-14	10.2800	10.4450	10.2800	10.3700	+2.877%	606,551	-35.101%
2021-05-13	10.0500	10.1900	10.0500	10.0800	+0.299%	936,676	-33.234%
2021-05-12	10.1100	10.1300	10.0500	10.0500	-1.567%	692,608	-33.035%
2021-05-11	10.2200	10.2800	10.1500	10.2100	-0.970%	594,225	-34.084%
2021-05-10	10.3200	10.3600	10.2900	10.3100	-0.386%	516,519	-34.724%
2021-05-07	10.3600	10.4300	10.3350	10.3500	+0.291%	422,069	-34.976%
2021-05-06	10.2600	10.3350	10.2100	10.3200	+1.276%	632,717	-34.787%
2021-05-05	10.1700	10.2100	10.1800	10.1900	+1.292%	215,098	-33.955%
2021-05-04	10.1100	10.1200	10.0000	10.0600	+0.199%	719,949	-33.101%
2021-05-03	10.1100	10.1100	10.0250	10.0400	-1.665%	1,173,221	-32.968%
2021-04-30	10.2900	10.2900	10.1800	10.2100	-1.257%	465,086	-34.084%
2021-04-29	10.3600	10.3700	10.2700	10.3400	+0.584%	680,088	-34.913%
2021-04-28	10.3500	10.3500	10.2299	10.2800	+1.082%	503,676	-34.533%
2021-04-27	10.1900	10.1900	10.1339	10.1700	-0.196%	853,876	-33.825%
2021-04-26	10.1700	10.2100	10.1100	10.1900	-0.294%	791,131	-33.955%
2021-04-23	10.2300	10.2700	10.2000	10.2200	0.000%	376,624	-34.149%
2021-04-22	10.3500	10.3500	10.1700	10.2200	-2.481%	630,832	-34.149%
2021-04-21	10.2400	10.4800	10.2200	10.4800	+3.865%	675,637	-35.782%
2021-04-20	10.1300	10.1400	10.0600	10.0900	-0.296%	609,556	-33.300%
2021-04-19	10.1500	10.1700	10.0900	10.1200	-1.172%	563,988	-33.498%
2021-04-16	10.1800	10.2500	10.1200	10.2400	+1.992%	688,887	-34.277%
2021-04-15	10.1000	10.1300	10.0300	10.0400	-1.472%	545,969	-32.968%
2021-04-14	10.1800	10.2165	10.1350	10.1900	-0.098%	495,742	-33.955%
2021-04-13	10.2000	10.2400	10.1950	10.2000	-0.196%	407,730	-34.020%
2021-04-12	10.2200	10.2500	10.2000	10.2200	-0.390%	591,057	-34.149%
2021-04-09	10.2000	10.2700	10.1800	10.2600	-0.292%	353,082	-34.405%
2021-04-08	10.3400	10.3800	10.2300	10.2900	-0.194%	703,784	-34.597%
2021-04-07	10.3400	10.3600	10.2550	10.3100	-0.961%	496,489	-34.724%
2021-04-06	10.4000	10.5100	10.3900	10.4100	-0.192%	512,035	-35.351%
2021-04-05	10.4500	10.4700	10.4000	10.4300	0.000%	341,057	-35.475%
2021-04-01	10.4000	10.4600	10.3700	10.4300	+0.192%	366,607	-35.475%
2021-03-31	10.3500	10.4400	10.3200	10.4100	-0.383%	575,373	-35.351%
2021-03-30	10.4500	10.4800	10.3900	10.4500	-0.381%	369,703	-35.598%
2021-03-29	10.4400	10.5300	10.4300	10.4900	+1.157%	448,830	-35.844%
2021-03-26	10.3200	10.3800	10.2500	10.3700	+2.877%	560,484	-35.101%
2021-03-25	10.3700	10.3800	10.0300	10.0800	-2.609%	833,572	-33.234%
2021-03-24	10.4300	10.4400	10.3300	10.3500	-0.767%	824,828	-34.976%
2021-03-23	10.5200	10.5300	10.4200	10.4300	-1.418%	545,714	-35.475%
2021-03-22	10.5600	10.6000	10.5300	10.5800	-0.094%	271,175	-36.389%
2021-03-19	10.5500	10.6100	10.5095	10.5900	+0.474%	926,025	-36.449%
2021-03-18	10.5700	10.6600	10.5300	10.5400	-1.126%	742,554	-36.148%

.dark-mode .QB9g9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QB9g9R{ color: #333333; background-color: white; border: 2px solid #333333; }LFCChina Life Insurance Company Ltd.stock NYSE

LFC
China Life Insurance Company Ltd.
stock NYSE