Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
18.67
+0.60 (3.32%)
Jan 29, 2026, 2:30 PM EST
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 18.03 | 18.35 | 17.92 | 18.07 | 18.07 | 0.59% | 205,226 |
| Jan 27, 2026 | 18.10 | 18.10 | 17.92 | 17.96 | 17.96 | 2.69% | 92,434 |
| Jan 26, 2026 | 17.40 | 17.57 | 17.28 | 17.49 | 17.49 | 1.63% | 90,690 |
| Jan 23, 2026 | 17.37 | 17.37 | 17.05 | 17.21 | 17.21 | - | 100,868 |
| Jan 22, 2026 | 17.35 | 17.45 | 17.20 | 17.21 | 17.21 | -2.33% | 154,833 |
| Jan 21, 2026 | 17.60 | 17.70 | 17.49 | 17.62 | 17.62 | 0.63% | 124,339 |
| Jan 20, 2026 | 17.85 | 17.85 | 17.50 | 17.51 | 17.51 | 0.29% | 101,930 |
| Jan 16, 2026 | 17.80 | 17.80 | 17.38 | 17.46 | 17.46 | -2.57% | 136,554 |
| Jan 15, 2026 | 17.60 | 18.00 | 17.60 | 17.92 | 17.92 | 2.05% | 153,217 |
| Jan 14, 2026 | 17.51 | 17.78 | 17.50 | 17.56 | 17.56 | -1.68% | 168,246 |
| Jan 13, 2026 | 17.70 | 18.00 | 17.70 | 17.86 | 17.86 | 0.24% | 608,484 |
| Jan 12, 2026 | 17.75 | 17.83 | 17.53 | 17.82 | 17.82 | -1.29% | 113,490 |
| Jan 9, 2026 | 18.12 | 18.13 | 17.94 | 18.05 | 18.05 | -0.61% | 64,815 |
| Jan 8, 2026 | 18.25 | 18.25 | 17.75 | 18.16 | 18.16 | -0.16% | 143,458 |
| Jan 7, 2026 | 18.20 | 18.39 | 18.00 | 18.19 | 18.19 | -0.98% | 456,721 |
| Jan 6, 2026 | 17.96 | 18.49 | 17.96 | 18.37 | 18.37 | 3.76% | 200,536 |
| Jan 5, 2026 | 17.50 | 17.71 | 17.46 | 17.71 | 17.70 | 2.46% | 579,615 |
| Jan 2, 2026 | 17.00 | 17.32 | 17.00 | 17.28 | 17.28 | 2.98% | 103,635 |
| Dec 31, 2025 | 16.89 | 16.89 | 16.72 | 16.78 | 16.78 | -1.70% | 88,151 |
| Dec 30, 2025 | 17.10 | 17.10 | 17.01 | 17.07 | 17.07 | -0.70% | 122,861 |
| Dec 29, 2025 | 17.16 | 17.19 | 16.85 | 17.19 | 17.19 | -0.75% | 125,296 |
| Dec 26, 2025 | 17.13 | 17.34 | 17.13 | 17.32 | 17.32 | 1.58% | 329,042 |
| Dec 24, 2025 | 16.80 | 17.08 | 16.80 | 17.05 | 17.05 | 0.35% | 71,900 |
| Dec 23, 2025 | 17.00 | 17.00 | 16.88 | 16.99 | 16.99 | 0.65% | 97,826 |
| Dec 22, 2025 | 16.50 | 16.88 | 16.50 | 16.88 | 16.88 | 0.18% | 281,839 |
| Dec 19, 2025 | 16.60 | 16.96 | 16.60 | 16.85 | 16.85 | -0.12% | 163,900 |
| Dec 18, 2025 | 16.99 | 16.99 | 16.75 | 16.87 | 16.87 | 1.63% | 172,464 |
| Dec 17, 2025 | 16.30 | 16.80 | 16.30 | 16.60 | 16.60 | 0.67% | 1,648,096 |
| Dec 16, 2025 | 16.21 | 16.49 | 16.21 | 16.49 | 16.49 | -1.32% | 140,040 |
| Dec 15, 2025 | 16.60 | 16.80 | 16.60 | 16.71 | 16.71 | 3.60% | 727,398 |
| Dec 12, 2025 | 16.22 | 16.42 | 16.07 | 16.13 | 16.13 | 1.57% | 144,613 |
| Dec 11, 2025 | 15.81 | 15.93 | 15.80 | 15.88 | 15.88 | 0.13% | 77,285 |
| Dec 10, 2025 | 15.58 | 15.86 | 15.58 | 15.86 | 15.86 | 2.22% | 140,494 |
| Dec 9, 2025 | 15.80 | 15.80 | 15.44 | 15.52 | 15.52 | -1.62% | 161,586 |
| Dec 8, 2025 | 15.81 | 16.00 | 15.70 | 15.77 | 15.77 | 1.68% | 192,242 |
| Dec 5, 2025 | 15.45 | 15.54 | 15.37 | 15.51 | 15.51 | 7.11% | 88,796 |
| Dec 4, 2025 | 14.35 | 14.52 | 14.35 | 14.48 | 14.48 | - | 139,776 |
| Dec 3, 2025 | 14.56 | 14.56 | 14.30 | 14.48 | 14.48 | -0.89% | 210,448 |
| Dec 2, 2025 | 14.70 | 14.70 | 14.58 | 14.61 | 14.61 | -0.34% | 496,171 |
| Dec 1, 2025 | 14.60 | 14.73 | 14.60 | 14.66 | 14.66 | 0.14% | 157,993 |
| Nov 28, 2025 | 14.70 | 14.70 | 14.59 | 14.64 | 14.64 | -0.41% | 49,697 |
| Nov 26, 2025 | 14.76 | 14.77 | 14.66 | 14.70 | 14.70 | -0.74% | 121,624 |
| Nov 25, 2025 | 14.80 | 14.88 | 14.76 | 14.81 | 14.81 | 1.51% | 247,507 |
| Nov 24, 2025 | 14.50 | 14.67 | 14.35 | 14.59 | 14.59 | -1.68% | 161,254 |
| Nov 21, 2025 | 14.53 | 14.86 | 14.53 | 14.84 | 14.84 | 1.16% | 81,053 |
| Nov 20, 2025 | 14.76 | 15.12 | 14.67 | 14.67 | 14.67 | -1.41% | 165,597 |
| Nov 19, 2025 | 14.92 | 15.00 | 14.84 | 14.88 | 14.88 | -0.53% | 113,459 |
| Nov 18, 2025 | 15.10 | 15.10 | 14.79 | 14.96 | 14.96 | -1.25% | 107,944 |
| Nov 17, 2025 | 15.39 | 15.55 | 15.07 | 15.15 | 15.15 | -1.24% | 110,931 |
| Nov 14, 2025 | 15.20 | 15.49 | 15.20 | 15.34 | 15.34 | -0.78% | 191,710 |