Skip to main content
logo
Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
18.19
-0.18 (-0.98%)
Jan 7, 2026, 4:00 PM EST

PNGAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 202516.8017.0816.8017.0517.050.35%71,900
Dec 23, 202517.0017.0016.8816.9916.990.65%97,826
Dec 22, 202516.5016.8816.5016.8816.880.18%281,839
Dec 19, 202516.6016.9616.6016.8516.85-0.12%163,900
Dec 18, 202516.9916.9916.7516.8716.871.63%172,464
Dec 17, 202516.3016.8016.3016.6016.600.67%1,648,096
Dec 16, 202516.2116.4916.2116.4916.49-1.32%140,040
Dec 15, 202516.6016.8016.6016.7116.713.60%727,398
Dec 12, 202516.2216.4216.0716.1316.131.57%144,613
Dec 11, 202515.8115.9315.8015.8815.880.13%77,285
Dec 10, 202515.5815.8615.5815.8615.862.22%140,494
Dec 9, 202515.8015.8015.4415.5215.52-1.62%161,586
Dec 8, 202515.8116.0015.7015.7715.771.68%192,242
Dec 5, 202515.4515.5415.3715.5115.517.11%88,796
Dec 4, 202514.3514.5214.3514.4814.48-139,776
Dec 3, 202514.5614.5614.3014.4814.48-0.89%210,448
Dec 2, 202514.7014.7014.5814.6114.61-0.34%496,171
Dec 1, 202514.6014.7314.6014.6614.660.14%157,993
Nov 28, 202514.7014.7014.5914.6414.64-0.41%49,697
Nov 26, 202514.7614.7714.6614.7014.70-0.74%121,624
Nov 25, 202514.8014.8814.7614.8114.811.51%247,507
Nov 24, 202514.5014.6714.3514.5914.59-1.68%161,254
Nov 21, 202514.5314.8614.5314.8414.841.16%81,053
Nov 20, 202514.7615.1214.6714.6714.67-1.41%165,597
Nov 19, 202514.9215.0014.8414.8814.88-0.53%113,459
Nov 18, 202515.1015.1014.7914.9614.96-1.25%107,944
Nov 17, 202515.3915.5515.0715.1515.15-1.24%110,931
Nov 14, 202515.2015.4915.2015.3415.34-0.78%191,710
Nov 13, 202515.9015.9015.4415.4615.46-0.26%64,618
Nov 12, 202515.4115.5015.3715.5015.501.24%110,846
Nov 11, 202515.4715.4715.0515.3115.310.33%193,537
Nov 10, 202515.0815.2615.0815.2615.262.48%123,324
Nov 7, 202514.7014.8914.7014.8914.890.47%386,337
Nov 6, 202514.8014.9914.7414.8214.821.65%243,052
Nov 5, 202514.4714.6114.4414.5814.580.55%126,522
Nov 4, 202514.4114.6814.4114.5014.50-0.21%529,884
Nov 3, 202514.7114.7114.4414.5314.530.62%102,542
Oct 31, 202514.5014.5014.2514.4414.44-1.43%154,687
Oct 30, 202514.7114.7814.5814.6514.65-1.01%133,170
Oct 29, 202514.5014.9714.5014.8014.800.82%182,441
Oct 28, 202514.7014.8214.5814.6814.681.73%1,899,144
Oct 27, 202514.2214.4814.2214.4314.430.77%105,877
Oct 24, 202514.3214.3614.3014.3214.32-134,227