Skip to main content
logo
Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
16.36
+0.01 (0.06%)
Mar 10, 2026, 3:21 PM EST

PNGAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.1816.5016.1816.3616.360.06%156,066
Mar 9, 202616.0317.3516.0016.3516.35-253,647
Mar 6, 202616.2516.4116.0616.3516.35-0.03%144,635
Mar 5, 202616.4716.5116.2016.3616.36-2.36%144,350
Mar 4, 202616.7516.8516.6116.7516.75-201,073
Mar 3, 202616.6816.8816.4016.7516.75-1.93%185,954
Mar 2, 202617.2017.2016.8717.0817.08-1.33%116,798
Feb 27, 202617.1817.6017.1817.3117.31-0.69%106,287
Feb 26, 202617.7717.8817.2717.4317.43-5.32%319,724
Feb 25, 202618.2018.4118.1618.4118.412.45%149,051
Feb 24, 202617.8817.9817.8117.9717.97-2.23%159,083
Feb 23, 202618.4318.6518.3018.3818.380.22%139,600
Feb 20, 202617.8018.3517.8018.3418.341.38%115,402
Feb 19, 202617.7618.1817.7618.0918.09-0.60%105,212
Feb 18, 202618.2318.3618.1518.2018.200.52%262,250
Feb 17, 202617.7118.1617.7118.1118.110.61%94,711
Feb 13, 202617.8518.1117.8518.0018.00-1.12%118,610
Feb 12, 202618.1518.4318.1418.2018.20-1.89%207,274
Feb 11, 202618.6418.6418.4018.5518.55-1.75%73,091
Feb 10, 202618.8718.9218.7818.8818.880.05%101,439
Feb 9, 202618.6018.9218.6018.8718.873.51%180,708
Feb 6, 202617.9918.2317.9618.2318.231.50%124,171
Feb 5, 202618.1518.1917.9617.9617.96-1.37%130,700
Feb 4, 202618.6518.6518.1518.2118.21-0.05%154,228
Feb 3, 202618.2218.4918.0118.2218.22-0.13%119,395
Feb 2, 202617.9218.3517.9218.2418.24-1.50%98,803
Jan 30, 202618.5918.7618.4718.5218.52-0.59%130,782
Jan 29, 202618.5518.8018.4418.6318.633.12%286,416
Jan 28, 202618.0318.3517.9218.0718.070.59%205,226
Jan 27, 202618.1018.1017.9217.9617.962.69%92,434
Jan 26, 202617.4017.5717.2817.4917.491.63%90,690
Jan 23, 202617.3717.3717.0517.2117.21-100,868
Jan 22, 202617.3517.4517.2017.2117.21-2.33%154,833
Jan 21, 202617.6017.7017.4917.6217.620.63%124,339
Jan 20, 202617.8517.8517.5017.5117.510.29%101,930
Jan 16, 202617.8017.8017.3817.4617.46-2.57%136,554
Jan 15, 202617.6018.0017.6017.9217.922.05%153,217
Jan 14, 202617.5117.7817.5017.5617.56-1.68%168,246
Jan 13, 202617.7018.0017.7017.8617.860.24%608,484
Jan 12, 202617.7517.8317.5317.8217.82-1.29%113,490
Jan 9, 202618.1218.1317.9418.0518.05-0.61%64,815
Jan 8, 202618.2518.2517.7518.1618.16-0.16%143,458
Jan 7, 202618.2018.3918.0018.1918.19-0.98%456,721
Jan 6, 202617.9618.4917.9618.3718.373.76%200,536
Jan 5, 202617.5017.7117.4617.7117.702.46%579,615
Jan 2, 202617.0017.3217.0017.2817.282.98%103,635
Dec 31, 202516.8916.8916.7216.7816.78-1.70%88,151
Dec 30, 202517.1017.1017.0117.0717.07-0.70%122,861
Dec 29, 202517.1617.1916.8517.1917.19-0.75%125,296
Dec 26, 202517.1317.3417.1317.3217.321.58%329,042