Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.38	11.40	11.30	11.32	11.32	-0.53%	97,019,293
Oct 30, 2025	11.38	11.47	11.36	11.38	11.38	-0.09%	94,377,015
Oct 29, 2025	11.46	11.46	11.36	11.39	11.39	-0.70%	97,091,864
Oct 28, 2025	11.53	11.58	11.42	11.47	11.47	-0.43%	82,156,818
Oct 27, 2025	11.54	11.61	11.44	11.52	11.52	-0.35%	123,948,526
Oct 24, 2025	11.60	11.68	11.55	11.56	11.56	-0.60%	98,047,530
Oct 23, 2025	11.52	11.71	11.50	11.63	11.63	0.95%	137,947,698
Oct 22, 2025	11.40	11.54	11.40	11.52	11.52	0.79%	84,531,319
Oct 21, 2025	11.40	11.47	11.39	11.43	11.43	0.09%	76,116,462
Oct 20, 2025	11.41	11.45	11.27	11.42	11.42	0.18%	96,171,903
Oct 17, 2025	11.50	11.58	11.38	11.40	11.40	-1.21%	105,063,271
Oct 16, 2025	11.38	11.55	11.36	11.54	11.54	1.23%	126,193,687
Oct 15, 2025	11.34	11.42	11.26	11.40	11.40	-1.47%	127,106,103
Oct 14, 2025	11.39	11.60	11.36	11.57	11.33	1.49%	184,342,836
Oct 13, 2025	11.32	11.46	11.28	11.40	11.17	-0.26%	117,943,261
Oct 10, 2025	11.37	11.49	11.36	11.43	11.20	0.26%	109,655,231
Oct 9, 2025	11.33	11.41	11.27	11.40	11.17	0.53%	104,746,906
Sep 30, 2025	11.37	11.37	11.29	11.34	11.11	-0.26%	85,238,547
Sep 29, 2025	11.40	11.48	11.27	11.37	11.14	-0.26%	117,601,243
Sep 26, 2025	11.39	11.44	11.32	11.40	11.17	-	75,323,875
Sep 25, 2025	11.43	11.47	11.36	11.40	11.17	-0.52%	78,875,761
Sep 24, 2025	11.51	11.62	11.43	11.46	11.23	-0.52%	115,072,734
Sep 23, 2025	11.37	11.58	11.32	11.52	11.29	1.23%	135,082,994
Sep 22, 2025	11.44	11.47	11.37	11.38	11.15	-0.61%	60,694,006
Sep 19, 2025	11.41	11.51	11.37	11.45	11.22	0.35%	83,465,123
Sep 18, 2025	11.65	11.66	11.38	11.41	11.18	-1.98%	139,549,275
Sep 17, 2025	11.64	11.67	11.58	11.64	11.40	-	77,937,093
Sep 16, 2025	11.66	11.71	11.61	11.64	11.40	-0.09%	70,804,849
Sep 15, 2025	11.70	11.72	11.63	11.65	11.41	-0.60%	84,993,956
Sep 12, 2025	11.83	11.88	11.70	11.72	11.48	-1.10%	94,692,810
Sep 11, 2025	11.77	11.85	11.71	11.85	11.60	0.68%	96,393,163
Sep 10, 2025	11.74	11.79	11.71	11.77	11.53	0.17%	80,138,639
Sep 9, 2025	11.71	11.78	11.68	11.75	11.51	0.43%	87,012,917
Sep 8, 2025	11.71	11.78	11.67	11.70	11.46	-0.17%	93,496,904
Sep 5, 2025	11.73	11.74	11.63	11.72	11.48	-0.17%	83,490,756
Sep 4, 2025	11.76	11.77	11.60	11.74	11.50	-0.09%	130,848,002
Sep 3, 2025	11.98	12.01	11.74	11.75	11.51	-1.92%	138,249,812
Sep 2, 2025	11.85	11.99	11.84	11.98	11.73	0.76%	149,271,566
Sep 1, 2025	12.05	12.05	11.85	11.89	11.64	-1.33%	185,845,902
Aug 29, 2025	12.05	12.22	12.03	12.05	11.80	-0.25%	183,289,965
Aug 28, 2025	12.09	12.14	11.97	12.08	11.83	0.17%	165,358,793
Aug 27, 2025	12.32	12.36	12.05	12.06	11.81	-2.43%	187,210,750
Aug 26, 2025	12.45	12.50	12.30	12.36	12.10	-0.72%	141,486,561
Aug 25, 2025	12.12	12.53	12.10	12.45	12.19	3.23%	304,508,753
Aug 22, 2025	12.15	12.17	11.98	12.06	11.81	-0.74%	164,425,977
Aug 21, 2025	12.05	12.19	12.03	12.15	11.90	0.66%	121,741,825
Aug 20, 2025	12.06	12.12	11.98	12.07	11.82	0.08%	104,873,853
Aug 19, 2025	12.10	12.12	12.02	12.06	11.81	-0.17%	89,285,989
Aug 18, 2025	12.06	12.15	12.03	12.08	11.83	-	125,161,637
Aug 15, 2025	12.23	12.23	11.94	12.08	11.83	-0.98%	194,850,295