Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
7.88
-0.56 (-6.64%)
Apr 17, 2026, 9:30 AM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.34 | 8.32 | 7.34 | 7.88 | 7.88 | -6.64% | 3,264 |
| Apr 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | 40,164 |
| Apr 15, 2026 | 8.49 | 8.49 | 8.02 | 8.48 | 8.48 | 5.02% | 2,386 |
| Apr 14, 2026 | 7.59 | 8.08 | 7.59 | 8.08 | 8.08 | 8.39% | 3,032 |
| Apr 13, 2026 | 7.41 | 7.93 | 7.41 | 7.45 | 7.45 | -7.05% | 10,150 |
| Apr 10, 2026 | 8.53 | 8.53 | 8.02 | 8.02 | 8.02 | -4.01% | 2,113 |
| Apr 9, 2026 | 7.50 | 8.40 | 7.50 | 8.35 | 8.35 | 6.37% | 870 |
| Apr 8, 2026 | 8.30 | 8.30 | 7.85 | 7.85 | 7.85 | 5.12% | 58,835 |
| Apr 6, 2026 | 7.24 | 8.15 | 7.24 | 7.47 | 7.47 | -8.48% | 1,323 |
| Apr 2, 2026 | 7.24 | 8.16 | 7.24 | 8.16 | 8.16 | -0.85% | 905 |
| Apr 1, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 7.58% | 278 |
| Mar 31, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | -0.78% | 4,024 |
| Mar 30, 2026 | 7.50 | 7.71 | 7.50 | 7.71 | 7.71 | 3.63% | 1,479 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.44 | 7.44 | 7.44 | -2.30% | 2,744 |
| Mar 26, 2026 | 7.45 | 7.62 | 7.40 | 7.62 | 7.62 | -2.93% | 5,092 |
| Mar 25, 2026 | 7.80 | 8.19 | 7.35 | 7.85 | 7.85 | 0.58% | 2,929 |
| Mar 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.03% | 300 |
| Mar 23, 2026 | 7.10 | 7.29 | 7.10 | 7.29 | 7.29 | 0.66% | 632 |
| Mar 20, 2026 | 7.39 | 8.20 | 7.24 | 7.24 | 7.24 | -8.53% | 16,876 |
| Mar 19, 2026 | 7.36 | 7.92 | 7.36 | 7.92 | 7.92 | 1.47% | 1,369 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 9,454 |
| Mar 17, 2026 | 8.45 | 8.45 | 7.65 | 7.65 | 7.65 | -4.37% | 19,374 |
| Mar 16, 2026 | 7.80 | 8.00 | 7.75 | 8.00 | 8.00 | 0.31% | 4,028 |
| Mar 13, 2026 | 7.98 | 8.40 | 7.98 | 7.98 | 7.98 | -2.15% | 5,426 |
| Mar 12, 2026 | 7.95 | 8.35 | 7.95 | 8.15 | 8.15 | -2.40% | 22,090 |
| Mar 11, 2026 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 1.95% | 23,127 |
| Mar 10, 2026 | 8.20 | 8.35 | 8.02 | 8.19 | 8.19 | 3.08% | 24,866 |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -8.04% | 2,024 |
| Mar 5, 2026 | 8.19 | 8.64 | 8.19 | 8.64 | 8.64 | 2.22% | 972 |
| Mar 4, 2026 | 8.77 | 8.77 | 8.45 | 8.45 | 8.45 | 6.31% | 1,733 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.14% | 11,248 |
| Mar 2, 2026 | 8.05 | 8.75 | 8.05 | 8.75 | 8.75 | 1.51% | 336 |
| Feb 27, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -5.48% | 1,210 |
| Feb 26, 2026 | 9.20 | 9.20 | 8.72 | 9.12 | 9.12 | -3.08% | 2,822 |
| Feb 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.18% | 312 |
| Feb 23, 2026 | 8.84 | 9.30 | 8.84 | 9.30 | 9.30 | 3.39% | 612 |
| Feb 20, 2026 | 8.97 | 9.00 | 8.67 | 9.00 | 9.00 | 4.96% | 3,601 |
| Feb 19, 2026 | 9.05 | 9.30 | 8.57 | 8.57 | 8.57 | -9.79% | 2,754 |
| Feb 18, 2026 | 8.99 | 9.50 | 8.99 | 9.50 | 9.50 | 1.06% | 779 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% | 241 |
| Feb 13, 2026 | 8.51 | 9.32 | 8.51 | 9.32 | 9.32 | -2.61% | 706 |
| Feb 12, 2026 | 9.42 | 9.57 | 8.70 | 9.57 | 9.57 | -1.14% | 2,197 |
| Feb 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.00% | 801 |
| Feb 10, 2026 | 9.38 | 9.49 | 9.38 | 9.49 | 9.49 | 0.11% | 283,921 |
| Feb 9, 2026 | 9.52 | 9.52 | 9.48 | 9.48 | 9.48 | 3.27% | 1,161 |
| Feb 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.26% | 42,633 |
| Feb 4, 2026 | 9.49 | 9.71 | 9.23 | 9.69 | 9.69 | 5.56% | 1,924 |
| Feb 3, 2026 | 9.56 | 9.56 | 8.80 | 9.18 | 9.18 | -2.86% | 1,136 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.05 | 9.45 | 9.45 | -1.87% | 976 |
| Jan 29, 2026 | 9.60 | 9.81 | 9.60 | 9.63 | 9.63 | 11.98% | 1,532 |