Ping An CSI Guangdong (SHA:512970)
China · Delayed Price · Currency is CNY 1.537
+0.060 (4.06%)
Apr 14, 2026, 4:00 PM EDT
SHA:512970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -1.76% | 1,203,100 |
| Apr 14, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 4.06% | 1,674,700 |
| Apr 13, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 409,600 |
| Apr 10, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.29% | 290,100 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.90% | 850,600 |
| Apr 8, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 6.98% | 1,108,100 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.51% | 1,862,700 |
| Apr 3, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.21% | 856,000 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.48% | 105,600 |
| Apr 1, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | 0.64% | 930,700 |
| Mar 31, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.35% | 213,600 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.98% | 1,206,000 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.28% | 78,300 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 206,600 |
| Mar 25, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 1.26% | 1,064,800 |
| Mar 24, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | 0.28% | 480,400 |
| Mar 23, 2026 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | -2.40% | 65,400 |
| Mar 20, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.34% | 228,000 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.61% | 319,500 |
| Mar 18, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.40% | 1,166,200 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.94% | 1,296,700 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.20% | 1,700,700 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.54% | 781,700 |
| Mar 12, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.19% | 1,472,500 |
| Mar 11, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.80% | 247,300 |
| Mar 10, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.11% | 1,727,000 |
| Mar 9, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -1.08% | 1,148,100 |
| Mar 6, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.47% | 503,100 |
| Mar 5, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.07% | 830,400 |
| Mar 4, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -0.74% | 910,100 |
| Mar 3, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -2.11% | 56,300 |
| Mar 2, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.59% | 7,279,900 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.26% | 6,633,000 |
| Feb 26, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | - | 810,800 |
| Feb 25, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.46% | 1,580,400 |
| Feb 24, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.33% | 8,238,500 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.92% | 8,899,300 |
| Feb 12, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.60% | 8,241,400 |
| Feb 11, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.59% | 7,799,100 |
| Feb 10, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.13% | 7,556,100 |
| Feb 9, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 1.74% | 207,800 |
| Feb 6, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | -0.13% | 397,300 |
| Feb 5, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.47% | 384,100 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.07% | 125,800 |
| Feb 3, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.83% | 924,500 |
| Feb 2, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -2.64% | 1,050,900 |
| Jan 30, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -1.24% | 833,800 |
| Jan 29, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.78% | 307,200 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.58% | 374,776 |
| Jan 27, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -0.32% | 252,400 |