Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
9.12
+0.22 (2.47%)
Jan 7, 2026, 4:00 PM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.75 | 9.12 | 8.75 | 9.12 | 9.12 | 2.47% | 1,522 |
| Jan 6, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 2.89% | 1,360 |
| Jan 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 580 |
| Jan 2, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 0.12% | 707 |
| Dec 31, 2025 | 8.42 | 8.83 | 8.42 | 8.59 | 8.59 | -2.94% | 2,400 |
| Dec 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | 1,000 |
| Dec 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.46% | 30,000 |
| Dec 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.46% | 185,470 |
| Dec 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.76% | 2,942 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 14.50% | 2,215 |
| Dec 9, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -5.29% | 91,000 |
| Dec 8, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 3.33% | 9,628 |
| Dec 5, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 3.45% | 3,100 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 1,500 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 271 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 150 |
| 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 |