Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	12.09	12.14	11.97	12.08	12.08	0.17%	165,358,793
Aug 27, 2025	12.32	12.36	12.05	12.06	12.06	-2.43%	187,210,750
Aug 26, 2025	12.45	12.50	12.30	12.36	12.36	-0.72%	141,486,561
Aug 25, 2025	12.12	12.53	12.10	12.45	12.45	3.23%	304,508,753
Aug 22, 2025	12.15	12.17	11.98	12.06	12.06	-0.74%	164,425,977
Aug 21, 2025	12.05	12.19	12.03	12.15	12.15	0.66%	121,741,825
Aug 20, 2025	12.06	12.12	11.98	12.07	12.07	0.08%	104,873,853
Aug 19, 2025	12.10	12.12	12.02	12.06	12.06	-0.17%	89,285,989
Aug 18, 2025	12.06	12.15	12.03	12.08	12.08	-	125,161,637
Aug 15, 2025	12.23	12.23	11.94	12.08	12.08	-0.98%	194,850,295
Aug 14, 2025	12.27	12.34	12.19	12.20	12.20	-0.49%	126,150,529
Aug 13, 2025	12.37	12.40	12.23	12.26	12.26	-0.57%	113,190,905
Aug 12, 2025	12.30	12.40	12.30	12.33	12.33	0.24%	68,527,331
Aug 11, 2025	12.40	12.42	12.27	12.30	12.30	-0.81%	94,282,857
Aug 8, 2025	12.48	12.53	12.39	12.40	12.40	-0.56%	82,979,591
Aug 7, 2025	12.44	12.53	12.39	12.47	12.47	0.08%	73,041,305
Aug 6, 2025	12.47	12.52	12.40	12.46	12.46	-0.08%	69,688,257
Aug 5, 2025	12.30	12.50	12.28	12.47	12.47	1.38%	113,207,820
Aug 4, 2025	12.24	12.38	12.21	12.30	12.30	0.16%	103,268,969
Aug 1, 2025	12.24	12.33	12.15	12.28	12.28	0.41%	102,055,598
Jul 31, 2025	12.51	12.55	12.22	12.23	12.23	-2.08%	172,286,525
Jul 30, 2025	12.35	12.64	12.34	12.49	12.49	1.22%	171,516,360
Jul 29, 2025	12.46	12.51	12.34	12.34	12.34	-0.96%	102,114,501
Jul 28, 2025	12.35	12.53	12.32	12.46	12.46	0.89%	123,824,278
Jul 25, 2025	12.33	12.46	12.32	12.35	12.35	-	111,545,966
Jul 24, 2025	12.53	12.53	12.33	12.35	12.35	-1.44%	197,572,557
Jul 23, 2025	12.46	12.63	12.45	12.53	12.53	0.32%	139,242,800
Jul 22, 2025	12.60	12.60	12.32	12.49	12.49	-0.95%	194,618,805
Jul 21, 2025	12.64	12.71	12.55	12.61	12.61	-0.71%	107,902,662
Jul 18, 2025	12.62	12.75	12.60	12.70	12.70	0.87%	126,196,311
Jul 17, 2025	12.61	12.70	12.54	12.59	12.59	-0.40%	95,713,010
Jul 16, 2025	12.73	12.76	12.50	12.64	12.64	-0.71%	194,074,979
Jul 15, 2025	12.99	13.04	12.71	12.73	12.73	-1.93%	183,539,431
Jul 14, 2025	12.87	13.17	12.86	12.98	12.98	0.54%	188,981,185
Jul 11, 2025	13.19	13.30	12.89	12.91	12.91	-2.05%	246,089,990
Jul 10, 2025	12.82	13.33	12.79	13.18	13.18	2.65%	248,141,553
Jul 9, 2025	12.66	12.90	12.66	12.84	12.84	1.18%	121,782,230
Jul 8, 2025	12.75	12.84	12.65	12.69	12.69	-0.70%	110,589,508
Jul 7, 2025	12.60	12.82	12.60	12.78	12.78	1.43%	151,739,753
Jul 4, 2025	12.35	12.72	12.30	12.60	12.60	2.02%	179,681,667
Jul 3, 2025	12.33	12.42	12.28	12.35	12.35	0.24%	79,408,597
Jul 2, 2025	12.31	12.41	12.23	12.32	12.32	0.16%	120,041,184
Jul 1, 2025	12.06	12.33	12.06	12.30	12.30	1.91%	136,618,268
Jun 30, 2025	12.14	12.17	11.96	12.07	12.07	-1.07%	152,260,665
Jun 27, 2025	12.37	12.58	12.13	12.20	12.20	-1.69%	240,119,715
Jun 26, 2025	12.05	12.48	12.01	12.41	12.41	2.90%	219,529,166
Jun 25, 2025	11.93	12.08	11.83	12.06	12.06	1.09%	167,511,647
Jun 24, 2025	11.90	12.01	11.84	11.93	11.93	-	132,898,431
Jun 23, 2025	11.81	11.97	11.67	11.93	11.93	0.76%	141,715,524
Jun 20, 2025	11.70	11.86	11.67	11.84	11.84	1.20%	134,243,825