Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
14.44
-0.21 (-1.43%)
Oct 31, 2025, 4:00 PM EDT
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.50 | 14.50 | 14.25 | 14.44 | 14.44 | -1.43% | 154,687 |
| Oct 30, 2025 | 14.71 | 14.78 | 14.58 | 14.65 | 14.65 | -1.01% | 133,170 |
| Oct 29, 2025 | 14.50 | 14.97 | 14.50 | 14.80 | 14.80 | 0.82% | 182,441 |
| Oct 28, 2025 | 14.70 | 14.82 | 14.58 | 14.68 | 14.68 | 1.73% | 1,899,144 |
| Oct 27, 2025 | 14.22 | 14.48 | 14.22 | 14.43 | 14.43 | 0.77% | 105,877 |
| Oct 24, 2025 | 14.32 | 14.36 | 14.30 | 14.32 | 14.32 | - | 134,227 |
| Oct 23, 2025 | 14.30 | 14.40 | 14.30 | 14.32 | 14.32 | 0.56% | 75,414 |
| Oct 22, 2025 | 14.26 | 14.29 | 14.08 | 14.24 | 14.24 | 0.07% | 95,079 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.22 | 14.23 | 14.23 | 0.85% | 76,044 |
| Oct 20, 2025 | 13.95 | 14.11 | 13.95 | 14.11 | 14.11 | -0.21% | 58,168 |
| Oct 17, 2025 | 13.82 | 14.18 | 13.82 | 14.14 | 14.14 | -0.70% | 155,842 |
| Oct 16, 2025 | 14.20 | 14.32 | 14.17 | 14.24 | 14.24 | 1.71% | 84,683 |
| Oct 15, 2025 | 13.92 | 14.11 | 13.90 | 14.00 | 14.00 | 1.82% | 92,914 |
| Oct 14, 2025 | 13.64 | 13.84 | 13.55 | 13.75 | 13.75 | 2.15% | 167,662 |
| Oct 13, 2025 | 13.53 | 13.53 | 13.36 | 13.46 | 13.46 | 2.75% | 164,770 |
| Oct 10, 2025 | 13.72 | 13.84 | 13.05 | 13.10 | 13.10 | -3.11% | 135,615 |
| Oct 9, 2025 | 13.63 | 13.70 | 13.48 | 13.52 | 13.52 | -0.29% | 104,367 |
| Oct 8, 2025 | 13.50 | 13.56 | 13.50 | 13.56 | 13.56 | -0.80% | 63,851 |
| Oct 7, 2025 | 13.99 | 13.99 | 13.67 | 13.67 | 13.67 | -1.16% | 81,537 |
| Oct 6, 2025 | 13.66 | 13.85 | 13.63 | 13.83 | 13.83 | 2.14% | 199,497 |
| Oct 3, 2025 | 13.53 | 13.60 | 13.51 | 13.54 | 13.54 | -0.37% | 77,507 |
| Oct 2, 2025 | 13.69 | 13.69 | 13.59 | 13.59 | 13.59 | -0.44% | 107,268 |
| Oct 1, 2025 | 13.30 | 13.69 | 13.30 | 13.65 | 13.65 | 0.29% | 115,889 |
| Sep 30, 2025 | 13.64 | 13.76 | 13.53 | 13.61 | 13.61 | -0.73% | 55,219 |
| Sep 29, 2025 | 13.80 | 13.80 | 13.62 | 13.71 | 13.71 | 1.86% | 86,609 |
| Sep 26, 2025 | 13.53 | 13.53 | 13.44 | 13.46 | 13.46 | 1.13% | 84,749 |
| Sep 25, 2025 | 13.45 | 13.45 | 13.25 | 13.31 | 13.31 | -0.08% | 97,347 |
| Sep 24, 2025 | 13.57 | 13.57 | 13.32 | 13.32 | 13.32 | -0.67% | 162,186 |
| Sep 23, 2025 | 13.51 | 13.59 | 13.41 | 13.41 | 13.41 | -1.51% | 170,257 |
| Sep 22, 2025 | 13.60 | 13.77 | 13.56 | 13.62 | 13.62 | -1.48% | 136,022 |
| Sep 19, 2025 | 13.98 | 13.98 | 13.68 | 13.82 | 13.82 | -0.79% | 126,332 |
| Sep 18, 2025 | 14.08 | 14.15 | 13.88 | 13.93 | 13.93 | -2.25% | 113,845 |
| 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 |