Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
14.92
+0.01 (0.07%)
At close: Mar 30, 2026
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 14.98 | 15.04 | 14.85 | 14.92 | 14.92 | 0.07% | 178,662 |
| Mar 27, 2026 | 14.80 | 15.04 | 14.80 | 14.91 | 14.91 | 3.69% | 211,913 |
| Mar 26, 2026 | 14.76 | 15.22 | 14.17 | 14.38 | 14.38 | -7.05% | 126,151 |
| Mar 25, 2026 | 15.50 | 15.50 | 15.35 | 15.47 | 15.47 | 2.45% | 135,669 |
| Mar 24, 2026 | 15.12 | 15.44 | 14.90 | 15.10 | 15.10 | -0.46% | 391,120 |
| Mar 23, 2026 | 14.76 | 15.27 | 14.76 | 15.17 | 15.17 | -1.81% | 167,276 |
| Mar 20, 2026 | 15.84 | 15.92 | 15.37 | 15.45 | 15.45 | -2.22% | 109,878 |
| Mar 19, 2026 | 15.73 | 16.17 | 15.53 | 15.80 | 15.80 | 0.06% | 152,542 |
| Mar 18, 2026 | 15.92 | 16.35 | 15.79 | 15.79 | 15.79 | -2.71% | 177,481 |
| Mar 17, 2026 | 15.85 | 16.26 | 15.85 | 16.23 | 16.23 | 1.44% | 104,951 |
| Mar 16, 2026 | 16.00 | 16.04 | 15.91 | 16.00 | 16.00 | 0.69% | 152,926 |
| Mar 13, 2026 | 15.88 | 16.14 | 15.88 | 15.89 | 15.89 | 0.13% | 149,718 |
| Mar 12, 2026 | 16.00 | 16.13 | 15.78 | 15.87 | 15.87 | -2.16% | 167,194 |
| Mar 11, 2026 | 16.13 | 16.33 | 16.08 | 16.22 | 16.22 | -0.86% | 185,132 |
| Mar 10, 2026 | 16.18 | 16.50 | 16.18 | 16.36 | 16.36 | 0.06% | 156,066 |
| Mar 9, 2026 | 16.03 | 17.35 | 16.00 | 16.35 | 16.35 | - | 253,647 |
| Mar 6, 2026 | 16.25 | 16.41 | 16.06 | 16.35 | 16.35 | -0.03% | 144,635 |
| Mar 5, 2026 | 16.47 | 16.51 | 16.20 | 16.36 | 16.36 | -2.36% | 144,350 |
| Mar 4, 2026 | 16.75 | 16.85 | 16.61 | 16.75 | 16.75 | - | 201,073 |
| Mar 3, 2026 | 16.68 | 16.88 | 16.40 | 16.75 | 16.75 | -1.93% | 185,954 |
| Mar 2, 2026 | 17.20 | 17.20 | 16.87 | 17.08 | 17.08 | -1.33% | 116,798 |
| Feb 27, 2026 | 17.18 | 17.60 | 17.18 | 17.31 | 17.31 | -0.69% | 106,287 |
| Feb 26, 2026 | 17.77 | 17.88 | 17.27 | 17.43 | 17.43 | -5.32% | 319,724 |
| Feb 25, 2026 | 18.20 | 18.41 | 18.16 | 18.41 | 18.41 | 2.45% | 149,051 |
| Feb 24, 2026 | 17.88 | 17.98 | 17.81 | 17.97 | 17.97 | -2.23% | 159,083 |
| Feb 23, 2026 | 18.43 | 18.65 | 18.30 | 18.38 | 18.38 | 0.22% | 139,600 |
| Feb 20, 2026 | 17.80 | 18.35 | 17.80 | 18.34 | 18.34 | 1.38% | 115,402 |
| Feb 19, 2026 | 17.76 | 18.18 | 17.76 | 18.09 | 18.09 | -0.60% | 105,212 |
| Feb 18, 2026 | 18.23 | 18.36 | 18.15 | 18.20 | 18.20 | 0.52% | 262,250 |
| Feb 17, 2026 | 17.71 | 18.16 | 17.71 | 18.11 | 18.11 | 0.61% | 94,711 |
| Feb 13, 2026 | 17.85 | 18.11 | 17.85 | 18.00 | 18.00 | -1.12% | 118,610 |
| Feb 12, 2026 | 18.15 | 18.43 | 18.14 | 18.20 | 18.20 | -1.89% | 207,274 |
| Feb 11, 2026 | 18.64 | 18.64 | 18.40 | 18.55 | 18.55 | -1.75% | 73,091 |
| Feb 10, 2026 | 18.87 | 18.92 | 18.78 | 18.88 | 18.88 | 0.05% | 101,439 |
| Feb 9, 2026 | 18.60 | 18.92 | 18.60 | 18.87 | 18.87 | 3.51% | 180,708 |
| Feb 6, 2026 | 17.99 | 18.23 | 17.96 | 18.23 | 18.23 | 1.50% | 124,171 |
| Feb 5, 2026 | 18.15 | 18.19 | 17.96 | 17.96 | 17.96 | -1.37% | 130,700 |
| Feb 4, 2026 | 18.65 | 18.65 | 18.15 | 18.21 | 18.21 | -0.05% | 154,228 |
| Feb 3, 2026 | 18.22 | 18.49 | 18.01 | 18.22 | 18.22 | -0.13% | 119,395 |
| Feb 2, 2026 | 17.92 | 18.35 | 17.92 | 18.24 | 18.24 | -1.50% | 98,803 |
| Jan 30, 2026 | 18.59 | 18.76 | 18.47 | 18.52 | 18.52 | -0.59% | 130,782 |
| Jan 29, 2026 | 18.55 | 18.80 | 18.44 | 18.63 | 18.63 | 3.12% | 286,416 |
| 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 |