Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	11.48	11.82	11.48	11.82	-	1.29%	20,508,541
Jan 6, 2026	11.50	11.68	11.48	11.67	11.67	1.48%	130,464,842
Jan 5, 2026	11.42	11.51	11.41	11.50	11.50	0.79%	87,549,110
Dec 31, 2025	11.48	11.49	11.40	11.41	11.41	-0.61%	59,062,030
Dec 30, 2025	11.53	11.56	11.45	11.48	11.48	-0.69%	58,258,430
Dec 29, 2025	11.54	11.62	11.50	11.56	11.56	0.17%	64,829,540
Dec 26, 2025	11.56	11.59	11.53	11.54	11.54	-0.17%	43,633,980
Dec 25, 2025	11.54	11.62	11.52	11.56	11.56	0.17%	54,745,520
Dec 24, 2025	11.55	11.58	11.49	11.54	11.54	-0.17%	50,524,350
Dec 23, 2025	11.52	11.60	11.50	11.56	11.56	0.35%	66,626,570
Dec 22, 2025	11.61	11.61	11.51	11.52	11.52	-0.86%	74,236,910
Dec 19, 2025	11.63	11.65	11.58	11.62	11.62	-0.17%	64,988,610
Dec 18, 2025	11.51	11.65	11.48	11.64	11.64	0.95%	79,046,650
Dec 17, 2025	11.47	11.58	11.42	11.53	11.53	0.44%	70,149,530
Dec 16, 2025	11.49	11.55	11.44	11.48	11.48	-0.26%	64,735,136
Dec 15, 2025	11.34	11.54	11.33	11.51	11.51	1.41%	94,083,253
Dec 12, 2025	11.37	11.43	11.30	11.35	11.35	-0.18%	119,189,400
Dec 11, 2025	11.35	11.39	11.30	11.37	11.37	0.35%	92,526,120
Dec 10, 2025	11.44	11.46	11.29	11.33	11.33	-0.87%	104,406,400
Dec 9, 2025	11.52	11.54	11.43	11.43	11.43	-0.78%	73,395,740
Dec 8, 2025	11.49	11.60	11.48	11.52	11.52	-0.09%	85,589,890
Dec 5, 2025	11.49	11.54	11.40	11.53	11.53	0.35%	89,076,600
Dec 4, 2025	11.55	11.58	11.46	11.49	11.49	-0.52%	88,608,988
Dec 3, 2025	11.64	11.70	11.54	11.55	11.55	-0.77%	94,460,100
Dec 2, 2025	11.68	11.73	11.59	11.64	11.64	-0.43%	76,805,993
Dec 1, 2025	11.60	11.70	11.53	11.69	11.69	0.69%	103,732,200
Nov 28, 2025	11.67	11.68	11.58	11.61	11.61	-0.85%	88,435,840
Nov 27, 2025	11.66	11.71	11.58	11.71	11.71	0.17%	101,184,700
Nov 26, 2025	11.81	11.85	11.65	11.69	11.69	-0.93%	82,130,100
Nov 25, 2025	11.61	11.80	11.58	11.80	11.80	1.72%	102,808,000
Nov 24, 2025	11.70	11.73	11.60	11.60	11.60	-0.77%	111,711,800
Nov 21, 2025	11.80	11.88	11.66	11.69	11.69	-1.35%	146,535,800
Nov 20, 2025	11.79	11.99	11.74	11.85	11.85	0.42%	163,703,900
Nov 19, 2025	11.58	11.83	11.57	11.80	11.80	1.81%	133,499,600
Nov 18, 2025	11.65	11.69	11.57	11.59	11.59	-0.69%	67,007,730
Nov 17, 2025	11.75	11.75	11.62	11.67	11.67	-0.68%	99,523,280
Nov 14, 2025	11.67	11.84	11.66	11.75	11.75	0.43%	131,699,400
Nov 13, 2025	11.68	11.72	11.57	11.70	11.70	0.17%	97,899,100
Nov 12, 2025	11.70	11.79	11.65	11.68	11.68	0.09%	114,132,500
Nov 11, 2025	11.62	11.69	11.57	11.67	11.67	0.34%	88,650,880
Nov 10, 2025	11.52	11.64	11.45	11.63	11.63	0.69%	82,720,830
Nov 7, 2025	11.52	11.58	11.50	11.55	11.55	0.35%	73,485,050
Nov 6, 2025	11.50	11.58	11.47	11.51	11.51	-0.09%	76,658,540
Nov 5, 2025	11.59	11.60	11.50	11.52	11.52	-0.60%	79,492,600
Nov 4, 2025	11.42	11.64	11.40	11.59	11.59	1.40%	150,300,700
Nov 3, 2025	11.34	11.44	11.30	11.43	11.43	0.97%	95,232,640
Oct 31, 2025	11.38	11.40	11.30	11.32	11.32	-0.53%	97,019,290
Oct 30, 2025	11.38	11.47	11.36	11.38	11.38	-0.09%	94,377,010
Oct 29, 2025	11.46	11.46	11.36	11.39	11.39	-0.70%	96,621,360
Oct 28, 2025	11.53	11.58	11.42	11.47	11.47	-0.43%	82,156,810