Ping An Bank Co., Ltd. (SHE:000001)
12.28
+0.05 (0.41%)
Aug 1, 2025, 3:04 PM CST
Ping An Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 19, 2025 | 11.76 | 11.78 | 11.65 | 11.70 | 11.70 | -0.59% | 84,398,016 |
Jun 18, 2025 | 11.78 | 11.81 | 11.66 | 11.77 | 11.77 | 0.09% | 69,514,211 |
Jun 17, 2025 | 11.79 | 11.88 | 11.71 | 11.76 | 11.76 | -0.25% | 89,808,555 |
Jun 16, 2025 | 11.57 | 11.79 | 11.53 | 11.79 | 11.79 | 1.81% | 120,622,727 |
Jun 13, 2025 | 11.68 | 11.74 | 11.56 | 11.58 | 11.58 | -0.86% | 109,549,419 |
Jun 12, 2025 | 11.56 | 11.70 | 11.52 | 11.68 | 11.68 | -1.43% | 129,022,047 |
Jun 11, 2025 | 11.82 | 11.93 | 11.79 | 11.85 | 11.49 | 0.34% | 109,466,664 |
Jun 10, 2025 | 11.72 | 11.89 | 11.71 | 11.81 | 11.45 | 0.85% | 142,813,180 |
Jun 9, 2025 | 11.73 | 11.75 | 11.65 | 11.71 | 11.35 | 0.09% | 77,325,468 |
Jun 6, 2025 | 11.70 | 11.79 | 11.68 | 11.70 | 11.34 | 0.26% | 68,235,251 |
Jun 5, 2025 | 11.88 | 11.91 | 11.66 | 11.67 | 11.31 | -1.44% | 116,680,349 |
Jun 4, 2025 | 11.82 | 11.88 | 11.78 | 11.84 | 11.48 | 0.25% | 116,795,950 |
Jun 3, 2025 | 11.54 | 11.91 | 11.53 | 11.81 | 11.45 | 2.16% | 219,247,966 |
May 30, 2025 | 11.47 | 11.58 | 11.44 | 11.56 | 11.21 | 0.87% | 113,084,931 |
May 29, 2025 | 11.52 | 11.55 | 11.45 | 11.46 | 11.11 | -0.61% | 91,980,676 |
May 28, 2025 | 11.50 | 11.55 | 11.44 | 11.53 | 11.18 | 0.35% | 65,817,947 |
May 27, 2025 | 11.45 | 11.54 | 11.42 | 11.49 | 11.14 | 0.61% | 80,191,514 |
May 26, 2025 | 11.44 | 11.50 | 11.40 | 11.42 | 11.07 | -0.35% | 69,915,858 |
May 23, 2025 | 11.55 | 11.60 | 11.43 | 11.46 | 11.11 | -0.78% | 96,264,311 |