Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS · Delayed Price · Currency is USD
6.60
-1.03 (-13.50%)
Jun 18, 2026, 4:00 PM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.22% | 1,607 |
| Jun 1, 2026 | 8.10 | 8.10 | 7.14 | 8.10 | 8.10 | 6.16% | 2,069 |
| May 29, 2026 | 7.17 | 7.63 | 7.17 | 7.63 | 7.63 | -4.86% | 8,079 |
| May 28, 2026 | 8.03 | 8.03 | 7.52 | 8.02 | 8.02 | 8.05% | 15,926 |
| May 27, 2026 | 7.14 | 8.12 | 7.14 | 7.42 | 7.42 | -9.48% | 1,367 |
| May 26, 2026 | 8.23 | 8.23 | 7.30 | 8.20 | 8.20 | -0.24% | 1,154 |
| May 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.48% | 152 |
| May 21, 2026 | 7.30 | 8.26 | 7.30 | 8.26 | 8.26 | 5.90% | 1,576 |
| May 20, 2026 | 7.31 | 8.28 | 7.31 | 7.80 | 7.80 | -1.64% | 14,672 |
| May 18, 2026 | 7.43 | 8.41 | 7.43 | 7.93 | 7.93 | -5.71% | 3,489 |
| May 15, 2026 | 8.41 | 8.41 | 7.49 | 8.41 | 8.41 | 1.02% | 1,836 |
| May 14, 2026 | 8.09 | 8.56 | 8.09 | 8.33 | 8.33 | 5.78% | 925 |
| May 13, 2026 | 8.65 | 8.65 | 7.87 | 7.87 | 7.87 | -7.14% | 387 |
| May 12, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.02% | 48,540 |
| May 11, 2026 | 8.65 | 8.65 | 8.46 | 8.65 | 8.65 | 9.36% | 10,537 |
| May 8, 2026 | 8.35 | 8.38 | 7.91 | 7.91 | 7.91 | -4.68% | 17,528 |
| May 7, 2026 | 8.50 | 8.50 | 7.91 | 8.30 | 8.30 | -2.37% | 56,338 |
| May 6, 2026 | 7.90 | 8.50 | 7.90 | 8.50 | 8.50 | 3.66% | 610 |
| May 4, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | 1.05% | 3,360 |
| May 1, 2026 | 7.73 | 8.12 | 7.73 | 8.12 | 8.12 | 0.56% | 3,692 |
| Apr 30, 2026 | 8.50 | 8.50 | 8.07 | 8.07 | 8.07 | 0.06% | 806 |
| Apr 29, 2026 | 7.63 | 8.07 | 7.63 | 8.07 | 8.07 | 0.19% | 4,197 |
| Apr 28, 2026 | 7.21 | 8.05 | 7.21 | 8.05 | 8.05 | -2.42% | 7,975 |
| Apr 27, 2026 | 7.28 | 8.26 | 7.28 | 8.25 | 8.25 | 5.10% | 67,723 |
| Apr 24, 2026 | 8.26 | 8.26 | 7.85 | 7.85 | 7.85 | -4.38% | 11,186 |
| Apr 23, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | 4.45% | 406 |
| Apr 22, 2026 | 7.34 | 8.33 | 7.34 | 7.86 | 7.86 | 6.65% | 1,053 |
| Apr 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.41% | 424 |
| Apr 20, 2026 | 7.39 | 8.35 | 7.39 | 7.40 | 7.40 | -6.09% | 2,974 |
| 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 | -8.49% | 1,323 |
| Apr 2, 2026 | 7.24 | 8.16 | 7.24 | 8.16 | 8.16 | -0.85% | 905 |