Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
6.50
-0.65 (-9.09%)
Sep 25, 2025, 1:13 PM EDT
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.64% | 443 |
| Aug 6, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Aug 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Aug 4, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Aug 1, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jul 31, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jul 30, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 73 |
| Jul 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jul 28, 2025 | 6.71 | 6.82 | 6.71 | 6.82 | 6.82 | 3.02% | 2,165 |
| Jul 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.58% | 342 |
| Jul 24, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | 127 |
| Jul 23, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - | - |
| Jul 22, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.74% | 200 |
| Jul 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 886 |
| Jul 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |