Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
13.55
+0.30 (2.26%)
Jul 18, 2025, 4:00 PM EDT
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 13.50 | 13.64 | 13.39 | 13.55 | 13.55 | 2.26% | 67,140 |
| Jul 17, 2025 | 13.08 | 13.25 | 13.08 | 13.25 | 13.25 | - | 90,033 |
| Jul 16, 2025 | 13.32 | 13.32 | 13.05 | 13.25 | 13.25 | -1.71% | 67,834 |
| Jul 15, 2025 | 13.46 | 13.50 | 13.35 | 13.48 | 13.48 | -0.81% | 130,162 |
| Jul 14, 2025 | 13.30 | 13.61 | 13.30 | 13.59 | 13.59 | 0.97% | 91,941 |
| Jul 11, 2025 | 13.35 | 13.67 | 13.35 | 13.46 | 13.46 | 1.98% | 154,342 |
| Jul 10, 2025 | 13.03 | 13.24 | 13.03 | 13.20 | 13.20 | 4.18% | 116,329 |
| Jul 9, 2025 | 12.78 | 12.78 | 12.60 | 12.67 | 12.67 | -2.16% | 95,734 |
| Jul 8, 2025 | 12.78 | 12.97 | 12.78 | 12.95 | 12.95 | 1.97% | 83,330 |
| Jul 7, 2025 | 12.65 | 12.80 | 12.63 | 12.70 | 12.70 | -0.63% | 117,551 |
| Jul 3, 2025 | 12.83 | 12.83 | 12.76 | 12.78 | 12.78 | -0.78% | 48,937 |
| Jul 2, 2025 | 12.79 | 12.89 | 12.79 | 12.88 | 12.88 | -0.08% | 140,255 |
| Jul 1, 2025 | 12.83 | 12.90 | 12.78 | 12.89 | 12.89 | 0.39% | 122,346 |
| Jun 30, 2025 | 12.83 | 12.84 | 12.64 | 12.84 | 12.84 | -0.62% | 46,990 |
| Jun 27, 2025 | 12.91 | 12.93 | 12.84 | 12.92 | 12.92 | -1.00% | 110,311 |
| Jun 26, 2025 | 12.81 | 13.13 | 12.81 | 13.05 | 13.05 | -0.08% | 86,877 |
| Jun 25, 2025 | 13.01 | 13.17 | 13.00 | 13.06 | 13.06 | 1.24% | 99,630 |
| Jun 24, 2025 | 12.58 | 12.93 | 12.58 | 12.90 | 12.90 | 5.65% | 117,699 |
| Jun 23, 2025 | 11.90 | 12.21 | 11.90 | 12.21 | 12.21 | 1.29% | 149,276 |
| Jun 20, 2025 | 12.15 | 12.15 | 12.04 | 12.06 | 12.06 | 0.88% | 159,909 |
| Jun 18, 2025 | 12.09 | 12.09 | 11.95 | 11.95 | 11.95 | -1.57% | 111,387 |
| Jun 17, 2025 | 12.05 | 12.25 | 12.05 | 12.14 | 12.14 | -1.38% | 65,017 |
| Jun 16, 2025 | 12.45 | 12.45 | 12.31 | 12.31 | 12.31 | 0.90% | 118,407 |
| Jun 13, 2025 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -2.17% | 185,158 |
| Jun 12, 2025 | 12.40 | 12.57 | 12.40 | 12.47 | 12.47 | 0.16% | 91,156 |
| Jun 11, 2025 | 12.32 | 12.47 | 12.32 | 12.45 | 12.45 | 1.97% | 109,640 |
| Jun 10, 2025 | 12.19 | 12.21 | 12.10 | 12.21 | 12.21 | 0.85% | 91,546 |
| Jun 9, 2025 | 12.08 | 12.12 | 12.00 | 12.11 | 12.11 | 3.13% | 135,614 |
| Jun 6, 2025 | 11.80 | 11.80 | 11.67 | 11.74 | 11.74 | -0.51% | 75,478 |
| Jun 5, 2025 | 11.80 | 11.87 | 11.74 | 11.80 | 11.80 | - | 142,847 |
| Jun 4, 2025 | 11.69 | 11.83 | 11.69 | 11.80 | 11.80 | 1.55% | 189,697 |
| Jun 3, 2025 | 11.84 | 11.84 | 11.62 | 11.62 | 11.62 | -1.11% | 532,794 |
| Jun 2, 2025 | 11.66 | 11.85 | 11.54 | 11.75 | 11.75 | 0.77% | 151,487 |
| May 30, 2025 | 11.75 | 11.77 | 11.62 | 11.66 | 11.66 | -0.77% | 98,257 |
| May 29, 2025 | 11.70 | 12.00 | 11.70 | 11.75 | 11.75 | 0.86% | 157,778 |
| May 28, 2025 | 11.50 | 11.73 | 11.50 | 11.65 | 11.65 | -1.10% | 148,562 |
| May 27, 2025 | 11.86 | 11.86 | 11.76 | 11.78 | 11.78 | 0.51% | 148,438 |
| May 23, 2025 | 11.53 | 11.73 | 11.53 | 11.72 | 11.72 | 0.09% | 98,447 |
| May 22, 2025 | 11.79 | 11.81 | 11.71 | 11.71 | 11.71 | -1.10% | 98,235 |
| May 21, 2025 | 11.85 | 11.97 | 11.82 | 11.84 | 11.84 | -0.92% | 82,841 |
| May 20, 2025 | 11.85 | 12.05 | 11.79 | 11.95 | 11.95 | 1.27% | 156,181 |
| May 19, 2025 | 11.52 | 11.80 | 11.52 | 11.80 | 11.80 | 0.17% | 134,805 |
| May 16, 2025 | 11.99 | 11.99 | 11.73 | 11.78 | 11.78 | -4.85% | 87,448 |
| May 15, 2025 | 12.38 | 12.39 | 12.23 | 12.38 | 11.93 | -2.26% | 90,510 |
| May 14, 2025 | 12.60 | 12.78 | 12.55 | 12.67 | 12.21 | 2.15% | 117,260 |
| May 13, 2025 | 12.25 | 12.42 | 12.24 | 12.40 | 11.95 | 0.24% | 143,812 |
| May 12, 2025 | 12.40 | 12.48 | 12.30 | 12.37 | 11.92 | 3.51% | 141,930 |
| May 9, 2025 | 11.96 | 12.04 | 11.94 | 11.95 | 11.52 | -1.08% | 260,963 |
| May 8, 2025 | 11.97 | 12.14 | 11.97 | 12.08 | 11.64 | 1.51% | 461,467 |
| May 7, 2025 | 12.15 | 12.15 | 11.90 | 11.90 | 11.47 | -1.41% | 405,880 |