Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
7.47
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.33% | 1,001 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.60% | 125 |
| Nov 20, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -2.79% | 2,260 |
| Nov 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% | 8,200 |
| Nov 13, 2025 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | 9.86% | 2,294 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.12% | 2,734 |
| Nov 7, 2025 | 6.92 | 7.41 | 6.92 | 7.41 | 7.41 | 1.86% | 3,976 |
| Nov 6, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.07% | 2,000 |
| Nov 5, 2025 | 6.74 | 7.28 | 6.74 | 7.28 | 7.28 | - | 5,000 |
| Nov 3, 2025 | 6.85 | 7.28 | 6.85 | 7.28 | 7.28 | 3.93% | 2,932 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 242 |
| Oct 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.94% | 1,038 |
| Oct 28, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3.00% | 874 |
| Oct 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 80,338 |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 298 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.19% | 248 |
| Oct 15, 2025 | 7.20 | 7.20 | 6.59 | 6.59 | 6.59 | -0.15% | 201 |
| Oct 9, 2025 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 3.61% | 600 |
| Oct 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 1,500 |
| Oct 1, 2025 | 6.50 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 2,118 |
| Sep 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 200 |
| 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 17, 2025 | 7.18 | 7.18 | 6.75 | 6.75 | 6.75 | -6.90% | 1,592 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | 100 |
| Sep 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | -4.73% | 2,548 |
| Sep 5, 2025 | 7.59 | 7.59 | 7.40 | 7.40 | 7.26 | 2.35% | 7,000 |
| Sep 4, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.09 | 0.37% | 1,500 |
| Sep 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | -0.24% | 60,000 |
| Sep 2, 2025 | 7.28 | 7.28 | 7.22 | 7.22 | 7.08 | -0.69% | 1,021 |
| Aug 28, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.13 | -2.87% | 200 |
| Aug 25, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.34 | -0.99% | 5,000 |
| Aug 22, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.42 | 2.86% | 102,500 |
| Aug 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 9.59% | 240 |
| Aug 8, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.58 | -4.19% | 1,500 |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 2.64% | 443 |
| Jul 28, 2025 | 6.71 | 6.82 | 6.71 | 6.82 | 6.69 | 3.02% | 2,165 |
| Jul 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.49 | 4.58% | 342 |
| Jul 22, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.21 | -4.74% | 200 |
| Jul 11, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.52 | 5.14% | 500 |
| Jul 8, 2025 | 6.59 | 6.59 | 6.32 | 6.32 | 6.20 | 5.86% | 1,222 |
| Jun 20, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.86 | -2.29% | 366,284 |
| Jun 16, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.99 | 0.49% | 4,011 |
| Jun 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.96 | 2.48% | 500 |
| Jun 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.82 | 1.42% | 2,124 |
| Jun 5, 2025 | 5.74 | 5.85 | 5.74 | 5.85 | 5.74 | -2.50% | 560 |
| May 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | -0.66% | 2,001 |
| May 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.93 | 0.75% | 460 |