Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
6.58
+0.29 (4.61%)
At close: Jul 7, 2026
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | - | - | - |
| Jul 7, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.61% | 1,163 |
| Jul 6, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% | 2,545 |
| Jul 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.61% | 254,749 |
| Jul 1, 2026 | 5.95 | 6.14 | 5.95 | 6.14 | 6.14 | -12.78% | 9,363 |
| Jun 30, 2026 | 6.07 | 7.04 | 6.07 | 7.04 | 7.04 | 1.62% | 36,101 |
| Jun 29, 2026 | 6.35 | 7.14 | 6.35 | 6.93 | 6.93 | 5.28% | 2,089 |
| Jun 26, 2026 | 6.38 | 6.58 | 6.38 | 6.58 | 6.58 | -6.93% | 34,362 |
| Jun 25, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 10.82% | 227 |
| Jun 24, 2026 | 7.21 | 7.25 | 6.25 | 6.38 | 6.38 | -10.77% | 1,550 |
| Jun 23, 2026 | 7.15 | 7.15 | 6.90 | 7.15 | 7.15 | 5.46% | 1,715 |
| Jun 22, 2026 | 7.50 | 7.50 | 6.54 | 6.78 | 6.78 | 2.73% | 13,068 |
| Jun 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -13.50% | 500 |
| Jun 17, 2026 | 6.65 | 7.63 | 6.65 | 7.63 | 7.63 | 8.56% | 24,994 |
| Jun 16, 2026 | 7.23 | 7.23 | 7.03 | 7.03 | 7.03 | -1.70% | 4,819 |
| Jun 15, 2026 | 7.15 | 7.33 | 7.15 | 7.15 | 7.15 | 4.99% | 1,266 |
| Jun 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -6.20% | 138,568 |
| Jun 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.86% | 1,572 |
| Jun 10, 2026 | 7.18 | 7.18 | 6.99 | 6.99 | 6.99 | -9.46% | 8,372 |
| Jun 8, 2026 | 7.72 | 7.72 | 7.33 | 7.72 | 7.72 | 5.75% | 2,574 |
| Jun 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -6.05% | 885 |
| Jun 4, 2026 | 6.85 | 7.77 | 6.85 | 7.77 | 7.77 | 7.77% | 6,178 |
| Jun 3, 2026 | 6.85 | 7.33 | 6.85 | 7.21 | 7.21 | -8.96% | 1,134 |
| Jun 2, 2026 | 6.94 | 7.92 | 6.94 | 7.92 | 7.92 | 0.55% | 1,607 |
| Jun 1, 2026 | 8.10 | 8.10 | 7.14 | 8.10 | 7.88 | 6.16% | 2,069 |
| May 29, 2026 | 7.17 | 7.63 | 7.17 | 7.63 | 7.42 | -4.86% | 8,079 |
| May 28, 2026 | 8.03 | 8.03 | 7.52 | 8.02 | 7.80 | 8.05% | 15,926 |
| May 27, 2026 | 7.14 | 8.12 | 7.14 | 7.42 | 7.22 | -9.48% | 1,367 |
| May 26, 2026 | 8.23 | 8.23 | 7.30 | 8.20 | 7.97 | -0.24% | 1,154 |
| May 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.99 | -0.48% | 152 |
| May 21, 2026 | 7.30 | 8.26 | 7.30 | 8.26 | 8.03 | 5.90% | 1,576 |
| May 20, 2026 | 7.31 | 8.28 | 7.31 | 7.80 | 7.58 | -1.64% | 14,672 |
| May 18, 2026 | 7.43 | 8.41 | 7.43 | 7.93 | 7.71 | -5.71% | 3,489 |
| May 15, 2026 | 8.41 | 8.41 | 7.49 | 8.41 | 8.18 | 1.02% | 1,836 |
| May 14, 2026 | 8.09 | 8.56 | 8.09 | 8.33 | 8.10 | 5.78% | 925 |
| May 13, 2026 | 8.65 | 8.65 | 7.87 | 7.87 | 7.65 | -7.14% | 387 |
| May 12, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.24 | -2.02% | 48,540 |
| May 11, 2026 | 8.65 | 8.65 | 8.46 | 8.65 | 8.41 | 9.36% | 10,537 |
| May 8, 2026 | 8.35 | 8.38 | 7.91 | 7.91 | 7.69 | -4.68% | 17,528 |
| May 7, 2026 | 8.50 | 8.50 | 7.91 | 8.30 | 8.07 | -2.37% | 56,338 |
| May 6, 2026 | 7.90 | 8.50 | 7.90 | 8.50 | 8.27 | 3.66% | 610 |
| May 4, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 7.97 | 1.05% | 3,360 |
| May 1, 2026 | 7.73 | 8.12 | 7.73 | 8.12 | 7.89 | 0.56% | 3,692 |
| Apr 30, 2026 | 8.50 | 8.50 | 8.07 | 8.07 | 7.85 | 0.06% | 806 |
| Apr 29, 2026 | 7.63 | 8.07 | 7.63 | 8.07 | 7.84 | 0.19% | 4,197 |
| Apr 28, 2026 | 7.21 | 8.05 | 7.21 | 8.05 | 7.83 | -2.42% | 7,975 |
| Apr 27, 2026 | 7.28 | 8.26 | 7.28 | 8.25 | 8.02 | 5.10% | 67,723 |
| Apr 24, 2026 | 8.26 | 8.26 | 7.85 | 7.85 | 7.63 | -4.38% | 11,186 |
| Apr 23, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 7.98 | 4.45% | 406 |
| Apr 22, 2026 | 7.34 | 8.33 | 7.34 | 7.86 | 7.64 | 6.65% | 1,053 |