Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
6.80
+0.21 (3.19%)
Oct 17, 2025, 9:51 AM EDT
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3.19% | 248 |
| Oct 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Oct 15, 2025 | 7.20 | 7.20 | 6.59 | 6.59 | 6.59 | -0.15% | 201 |
| Oct 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 9, 2025 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 3.61% | 600 |
| Oct 8, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 30 |
| Oct 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 1,500 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 453 |
| Oct 1, 2025 | 6.50 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 2,118 |
| Sep 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 200 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.09% | 836 |
| Sep 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.93% | 153 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200,000 |
| Sep 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 14,679 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 7,068 |
| Sep 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 17, 2025 | 7.18 | 7.18 | 6.75 | 6.75 | 6.75 | -6.90% | 1,592 |
| Sep 16, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 100 |
| Sep 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | 2,548 |
| Sep 5, 2025 | 7.59 | 7.59 | 7.40 | 7.40 | 7.40 | 2.35% | 7,000 |
| Sep 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.42% | 1,500 |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | 60,000 |
| Sep 2, 2025 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -0.69% | 1,021 |
| Aug 29, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Aug 28, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.87% | 200 |
| Aug 27, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 50,003 |
| Aug 26, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 270,050 |
| Aug 25, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.99% | 5,000 |
| Aug 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 2.86% | 102,500 |
| Aug 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 300,000 |
| Aug 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 9.59% | 240 |
| Aug 15, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 14, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 13, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 12, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 11, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Aug 8, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.19% | 1,500 |