Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
13.94
-0.31 (-2.18%)
Sep 18, 2025, 10:25 AM EDT
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.43 | 14.43 | 14.21 | 14.25 | 14.25 | 0.71% | 95,871 |
| Sep 16, 2025 | 14.28 | 14.28 | 14.05 | 14.15 | 14.15 | -2.08% | 106,219 |
| Sep 15, 2025 | 14.50 | 14.68 | 14.43 | 14.45 | 14.45 | -0.89% | 122,854 |
| Sep 12, 2025 | 14.56 | 14.60 | 14.54 | 14.58 | 14.58 | 0.21% | 63,733 |
| Sep 11, 2025 | 14.63 | 14.63 | 14.41 | 14.55 | 14.55 | -0.48% | 304,705 |
| Sep 10, 2025 | 14.71 | 14.76 | 14.58 | 14.62 | 14.36 | -0.34% | 47,990 |
| Sep 9, 2025 | 14.61 | 14.67 | 14.55 | 14.67 | 14.41 | 2.37% | 40,713 |
| Sep 8, 2025 | 14.28 | 14.36 | 14.25 | 14.33 | 14.07 | 1.20% | 123,560 |
| Sep 5, 2025 | 14.22 | 14.25 | 14.10 | 14.16 | 13.91 | -0.42% | 161,033 |
| Sep 4, 2025 | 14.19 | 14.23 | 14.12 | 14.22 | 13.97 | -1.66% | 95,048 |
| Sep 3, 2025 | 14.63 | 14.63 | 14.35 | 14.46 | 14.20 | 0.21% | 108,352 |
| Sep 2, 2025 | 14.35 | 14.46 | 14.27 | 14.43 | 14.17 | -0.48% | 62,174 |
| Aug 29, 2025 | 14.30 | 14.56 | 14.30 | 14.50 | 14.24 | 0.21% | 68,042 |
| Aug 28, 2025 | 14.42 | 14.51 | 14.42 | 14.47 | 14.21 | 1.33% | 68,829 |
| Aug 27, 2025 | 14.68 | 14.68 | 14.25 | 14.28 | 14.02 | -2.86% | 143,699 |
| Aug 26, 2025 | 14.95 | 14.95 | 14.69 | 14.70 | 14.44 | -0.88% | 143,647 |
| Aug 25, 2025 | 15.25 | 15.25 | 14.83 | 14.83 | 14.56 | -1.26% | 74,808 |
| Aug 22, 2025 | 14.89 | 15.08 | 14.88 | 15.02 | 14.75 | 1.49% | 124,123 |
| Aug 21, 2025 | 14.75 | 14.84 | 14.75 | 14.80 | 14.54 | 0.27% | 84,374 |
| Aug 20, 2025 | 14.71 | 14.89 | 14.65 | 14.76 | 14.50 | 1.51% | 166,501 |
| Aug 19, 2025 | 14.65 | 14.70 | 14.52 | 14.54 | 14.28 | -1.56% | 65,420 |
| Aug 18, 2025 | 14.79 | 14.80 | 14.72 | 14.77 | 14.51 | 0.96% | 52,502 |
| Aug 15, 2025 | 14.68 | 14.76 | 14.62 | 14.63 | 14.37 | 0.27% | 52,561 |
| Aug 14, 2025 | 14.69 | 14.69 | 14.56 | 14.59 | 14.33 | 0.41% | 98,048 |
| Aug 13, 2025 | 14.49 | 14.57 | 14.42 | 14.53 | 14.27 | 1.61% | 90,853 |
| Aug 12, 2025 | 14.12 | 14.30 | 14.12 | 14.30 | 14.04 | 3.03% | 509,324 |
| Aug 11, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.63 | -0.43% | 56,723 |
| Aug 8, 2025 | 13.81 | 13.95 | 13.81 | 13.94 | 13.69 | 0.43% | 56,141 |
| Aug 7, 2025 | 13.92 | 13.94 | 13.81 | 13.88 | 13.63 | 0.73% | 99,097 |
| Aug 6, 2025 | 13.67 | 13.78 | 13.67 | 13.78 | 13.53 | - | 47,905 |
| Aug 5, 2025 | 13.99 | 13.99 | 13.76 | 13.78 | 13.53 | 0.88% | 135,822 |
| Aug 4, 2025 | 13.56 | 13.74 | 13.56 | 13.66 | 13.42 | 1.41% | 243,901 |
| Aug 1, 2025 | 13.54 | 13.54 | 13.38 | 13.47 | 13.23 | -2.04% | 95,969 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.71 | 13.75 | 13.50 | -3.37% | 121,515 |
| Jul 30, 2025 | 14.34 | 14.35 | 14.20 | 14.23 | 13.98 | -0.56% | 71,436 |
| Jul 29, 2025 | 14.29 | 14.40 | 14.26 | 14.31 | 14.05 | 0.14% | 157,093 |
| Jul 28, 2025 | 14.17 | 14.38 | 14.17 | 14.29 | 14.03 | 2.66% | 115,486 |
| Jul 25, 2025 | 13.92 | 13.95 | 13.86 | 13.92 | 13.67 | -1.07% | 87,214 |
| Jul 24, 2025 | 14.04 | 14.12 | 14.00 | 14.07 | 13.82 | 1.74% | 99,597 |
| Jul 23, 2025 | 13.83 | 13.87 | 13.80 | 13.83 | 13.58 | 0.51% | 89,353 |
| Jul 22, 2025 | 13.65 | 13.81 | 13.64 | 13.76 | 13.51 | 0.58% | 78,868 |
| Jul 21, 2025 | 13.64 | 13.75 | 13.62 | 13.68 | 13.44 | 0.96% | 97,921 |
| Jul 18, 2025 | 13.50 | 13.64 | 13.39 | 13.55 | 13.31 | 2.26% | 67,140 |
| Jul 17, 2025 | 13.08 | 13.25 | 13.08 | 13.25 | 13.01 | - | 90,033 |
| Jul 16, 2025 | 13.32 | 13.32 | 13.05 | 13.25 | 13.01 | -1.71% | 67,834 |
| Jul 15, 2025 | 13.46 | 13.50 | 13.35 | 13.48 | 13.24 | -0.81% | 130,162 |
| Jul 14, 2025 | 13.30 | 13.61 | 13.30 | 13.59 | 13.35 | 0.97% | 91,941 |
| Jul 11, 2025 | 13.35 | 13.67 | 13.35 | 13.46 | 13.22 | 1.98% | 154,342 |
| Jul 10, 2025 | 13.03 | 13.24 | 13.03 | 13.20 | 12.96 | 4.18% | 116,329 |
| Jul 9, 2025 | 12.78 | 12.78 | 12.60 | 12.67 | 12.44 | -2.16% | 95,734 |