Ping An Bank Co., Ltd. (SHE:000001)
China flag China · Delayed Price · Currency is CNY
12.28
+0.05 (0.41%)
Aug 1, 2025, 3:04 PM CST

Ping An Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.2412.3312.1512.2812.280.41%102,055,598
Jul 31, 202512.5112.5512.2212.2312.23-2.08%172,286,525
Jul 30, 202512.3512.6412.3412.4912.491.22%171,516,360
Jul 29, 202512.4612.5112.3412.3412.34-0.96%102,114,501
Jul 28, 202512.3512.5312.3212.4612.460.89%123,824,278
Jul 25, 202512.3312.4612.3212.3512.35-111,545,966
Jul 24, 202512.5312.5312.3312.3512.35-1.44%197,572,557
Jul 23, 202512.4612.6312.4512.5312.530.32%139,242,800
Jul 22, 202512.6012.6012.3212.4912.49-0.95%194,618,805
Jul 21, 202512.6412.7112.5512.6112.61-0.71%107,902,662
Jul 18, 202512.6212.7512.6012.7012.700.87%126,196,311
Jul 17, 202512.6112.7012.5412.5912.59-0.40%95,713,010
Jul 16, 202512.7312.7612.5012.6412.64-0.71%194,074,979
Jul 15, 202512.9913.0412.7112.7312.73-1.93%183,539,431
Jul 14, 202512.8713.1712.8612.9812.980.54%188,981,185
Jul 11, 202513.1913.3012.8912.9112.91-2.05%246,089,990
Jul 10, 202512.8213.3312.7913.1813.182.65%248,141,553
Jul 9, 202512.6612.9012.6612.8412.841.18%121,782,230
Jul 8, 202512.7512.8412.6512.6912.69-0.70%110,589,508
Jul 7, 202512.6012.8212.6012.7812.781.43%151,739,753
Jul 4, 202512.3512.7212.3012.6012.602.02%179,681,667
Jul 3, 202512.3312.4212.2812.3512.350.24%79,408,597
Jul 2, 202512.3112.4112.2312.3212.320.16%120,041,184
Jul 1, 202512.0612.3312.0612.3012.301.91%136,618,268
Jun 30, 202512.1412.1711.9612.0712.07-1.07%152,260,665
Jun 27, 202512.3712.5812.1312.2012.20-1.69%240,119,715
Jun 26, 202512.0512.4812.0112.4112.412.90%219,529,166
Jun 25, 202511.9312.0811.8312.0612.061.09%167,511,647
Jun 24, 202511.9012.0111.8411.9311.93-132,898,431
Jun 23, 202511.8111.9711.6711.9311.930.76%141,715,524
Jun 20, 202511.7011.8611.6711.8411.841.20%134,243,825
Jun 19, 202511.7611.7811.6511.7011.70-0.59%84,398,016
Jun 18, 202511.7811.8111.6611.7711.770.09%69,514,211
Jun 17, 202511.7911.8811.7111.7611.76-0.25%89,808,555
Jun 16, 202511.5711.7911.5311.7911.791.81%120,622,727
Jun 13, 202511.6811.7411.5611.5811.58-0.86%109,549,419
Jun 12, 202511.5611.7011.5211.6811.68-1.43%129,022,047
Jun 11, 202511.8211.9311.7911.8511.490.34%109,466,664
Jun 10, 202511.7211.8911.7111.8111.450.85%142,813,180
Jun 9, 202511.7311.7511.6511.7111.350.09%77,325,468
Jun 6, 202511.7011.7911.6811.7011.340.26%68,235,251
Jun 5, 202511.8811.9111.6611.6711.31-1.44%116,680,349
Jun 4, 202511.8211.8811.7811.8411.480.25%116,795,950
Jun 3, 202511.5411.9111.5311.8111.452.16%219,247,966
May 30, 202511.4711.5811.4411.5611.210.87%113,084,931
May 29, 202511.5211.5511.4511.4611.11-0.61%91,980,676
May 28, 202511.5011.5511.4411.5311.180.35%65,817,947
May 27, 202511.4511.5411.4211.4911.140.61%80,191,514
May 26, 202511.4411.5011.4011.4211.07-0.35%69,915,858
May 23, 202511.5511.6011.4311.4611.11-0.78%96,264,311