PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS · Delayed Price · Currency is USD
56.97
-0.60 (-1.04%)
Nov 24, 2025, 4:00 PM EST
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -1.04% | 1,451 |
| Nov 21, 2025 | 57.00 | 57.57 | 57.00 | 57.57 | 57.57 | -2.21% | 1,950 |
| Nov 20, 2025 | 58.76 | 58.92 | 58.76 | 58.87 | 58.87 | -0.23% | 2,120 |
| Nov 19, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -2.20% | 652 |
| Nov 18, 2025 | 59.30 | 61.49 | 59.30 | 60.33 | 60.33 | -4.53% | 1,086 |
| Nov 17, 2025 | 60.96 | 63.19 | 60.96 | 63.19 | 63.19 | 3.29% | 892 |
| Nov 14, 2025 | 60.47 | 61.18 | 60.23 | 61.18 | 61.18 | -1.33% | 2,036 |
| Nov 12, 2025 | 62.01 | 62.01 | 62.00 | 62.01 | 62.01 | 7.48% | 1,403 |
| Nov 11, 2025 | 60.02 | 60.02 | 57.69 | 57.69 | 57.69 | -6.47% | 485 |
| Nov 10, 2025 | 61.48 | 61.76 | 61.48 | 61.68 | 61.68 | 0.05% | 10,758 |
| Nov 7, 2025 | 62.20 | 62.20 | 61.65 | 61.65 | 61.65 | 1.30% | 2,591 |
| Nov 6, 2025 | 61.14 | 61.14 | 60.86 | 60.86 | 60.86 | -8.22% | 1,675 |
| Nov 5, 2025 | 61.63 | 66.31 | 56.96 | 66.31 | 66.31 | -0.29% | 4,923 |
| Nov 4, 2025 | 66.76 | 66.76 | 59.82 | 66.50 | 65.81 | 8.93% | 3,197 |
| Nov 3, 2025 | 61.00 | 61.80 | 60.75 | 61.05 | 60.42 | -0.81% | 3,272 |
| Oct 31, 2025 | 59.50 | 61.55 | 59.50 | 61.55 | 60.91 | -7.44% | 321 |
| Oct 30, 2025 | 61.26 | 66.50 | 61.06 | 66.50 | 65.81 | 3.10% | 1,774 |
| Oct 29, 2025 | 66.50 | 66.50 | 63.01 | 64.50 | 63.83 | 3.46% | 1,181 |
| Oct 28, 2025 | 62.60 | 62.60 | 62.34 | 62.34 | 61.70 | -2.21% | 1,293 |
| Oct 27, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.09 | -1.36% | 834 |
| Oct 24, 2025 | 63.10 | 64.63 | 63.10 | 64.63 | 63.96 | 3.81% | 727 |
| Oct 23, 2025 | 62.14 | 62.26 | 62.14 | 62.26 | 61.62 | 1.24% | 633 |
| Oct 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.86 | -3.00% | 1,286 |
| Oct 21, 2025 | 61.50 | 63.40 | 61.50 | 63.40 | 62.74 | 1.12% | 989 |
| Oct 20, 2025 | 60.52 | 62.70 | 60.52 | 62.70 | 62.05 | 2.12% | 602 |
| Oct 17, 2025 | 60.56 | 61.40 | 60.56 | 61.40 | 60.77 | 1.69% | 720 |
| Oct 16, 2025 | 62.10 | 62.10 | 60.38 | 60.38 | 59.76 | 0.73% | 645 |
| Oct 15, 2025 | 61.03 | 61.03 | 59.94 | 59.94 | 59.32 | 1.08% | 415 |
| Oct 14, 2025 | 60.36 | 60.36 | 59.00 | 59.30 | 58.69 | 0.20% | 1,137 |
| Oct 13, 2025 | 59.76 | 59.76 | 57.54 | 59.18 | 58.57 | 2.60% | 3,008 |
| Oct 10, 2025 | 58.30 | 58.30 | 57.68 | 57.69 | 57.09 | -1.66% | 6,023 |
| Oct 9, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.05 | -0.90% | 804 |
| Oct 7, 2025 | 57.50 | 59.19 | 57.50 | 59.19 | 58.58 | 1.39% | 2,368 |
| Oct 6, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 57.78 | 2.60% | 223 |
| Oct 3, 2025 | 56.99 | 56.99 | 56.90 | 56.90 | 56.31 | -0.97% | 1,454 |
| Oct 2, 2025 | 58.48 | 58.48 | 57.46 | 57.46 | 56.87 | 0.05% | 553 |
| Oct 1, 2025 | 56.46 | 57.43 | 56.46 | 57.43 | 56.84 | 1.83% | 641 |
| Sep 30, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 55.82 | 1.46% | 420 |
| Sep 29, 2025 | 56.82 | 56.82 | 55.59 | 55.59 | 55.02 | 1.07% | 518 |
| Sep 26, 2025 | 56.03 | 56.04 | 55.00 | 55.00 | 54.43 | -0.18% | 968 |
| Sep 25, 2025 | 55.37 | 55.37 | 55.10 | 55.10 | 54.53 | -1.08% | 1,110 |
| Sep 23, 2025 | 55.66 | 55.70 | 54.59 | 55.70 | 55.12 | -0.25% | 1,563 |
| Sep 22, 2025 | 55.95 | 55.99 | 55.65 | 55.84 | 55.26 | -2.55% | 864 |
| Sep 19, 2025 | 57.11 | 57.30 | 57.11 | 57.30 | 56.71 | 2.96% | 2,908 |
| Sep 18, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.07 | -3.46% | 397 |
| Sep 16, 2025 | 56.87 | 57.76 | 56.87 | 57.64 | 57.05 | -3.38% | 1,287 |
| Sep 15, 2025 | 60.64 | 60.64 | 59.66 | 59.66 | 59.04 | -0.83% | 551 |
| Sep 12, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.54 | 0.15% | 174 |
| Sep 11, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 59.45 | -0.86% | 1,610 |
| Sep 10, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 59.96 | -0.64% | 451 |