Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	10.91	11.28	10.91	11.18	-	-0.80%	32,794,520
Apr 2, 2026	11.15	11.32	11.13	11.27	11.27	1.08%	114,889,500
Apr 1, 2026	11.09	11.23	11.08	11.15	11.15	0.63%	91,892,530
Mar 31, 2026	11.00	11.18	10.99	11.08	11.08	0.82%	116,456,500
Mar 30, 2026	10.98	11.05	10.94	10.99	10.99	-0.27%	63,252,210
Mar 27, 2026	10.91	11.05	10.83	11.02	11.02	0.73%	88,412,860
Mar 26, 2026	10.91	11.05	10.90	10.94	10.94	-	82,766,400
Mar 25, 2026	10.89	10.95	10.79	10.94	10.94	0.55%	74,477,990
Mar 24, 2026	10.52	10.89	10.52	10.88	10.88	4.11%	162,225,100
Mar 23, 2026	10.68	10.68	10.43	10.45	10.45	-2.97%	158,008,800
Mar 20, 2026	10.87	10.94	10.76	10.77	10.77	-1.01%	83,408,250
Mar 19, 2026	10.92	10.97	10.86	10.88	10.88	-0.73%	62,421,190
Mar 18, 2026	11.04	11.04	10.91	10.96	10.96	-0.63%	79,107,940
Mar 17, 2026	10.91	11.07	10.90	11.03	11.03	1.01%	107,665,600
Mar 16, 2026	10.93	10.97	10.88	10.92	10.92	-0.09%	71,560,301
Mar 13, 2026	10.93	11.00	10.87	10.93	10.93	-0.09%	84,193,915
Mar 12, 2026	10.87	10.96	10.85	10.94	10.94	0.46%	75,490,558
Mar 11, 2026	10.79	10.90	10.77	10.89	10.89	0.74%	72,053,460
Mar 10, 2026	10.77	10.81	10.73	10.81	10.81	0.46%	79,011,168
Mar 9, 2026	10.79	10.82	10.74	10.76	10.76	-0.55%	83,589,238
Mar 6, 2026	10.78	10.84	10.77	10.82	10.82	0.09%	47,657,680
Mar 5, 2026	10.72	10.84	10.70	10.81	10.81	0.93%	71,264,118
Mar 4, 2026	10.84	10.84	10.67	10.71	10.71	-1.56%	108,971,300
Mar 3, 2026	10.85	10.95	10.80	10.88	10.88	0.28%	102,869,400
Mar 2, 2026	10.85	10.89	10.77	10.85	10.85	-0.46%	83,887,350
Feb 27, 2026	10.86	10.92	10.84	10.90	10.90	0.28%	61,222,790
Feb 26, 2026	10.86	10.91	10.80	10.87	10.87	0.09%	71,273,010
Feb 25, 2026	10.91	10.95	10.78	10.86	10.86	-0.46%	106,313,400
Feb 24, 2026	10.93	10.95	10.88	10.91	10.91	-	60,251,240
Feb 13, 2026	10.96	10.99	10.90	10.91	10.91	-0.46%	55,504,730
Feb 12, 2026	11.07	11.08	10.93	10.96	10.96	-0.99%	68,134,020
Feb 11, 2026	11.06	11.09	11.02	11.07	11.07	0.09%	43,104,098
Feb 10, 2026	11.07	11.10	11.02	11.06	11.06	-0.09%	60,042,990
Feb 9, 2026	11.05	11.11	11.01	11.07	11.07	0.18%	61,971,670
Feb 6, 2026	11.08	11.14	10.99	11.05	11.05	-0.36%	72,770,950
Feb 5, 2026	10.98	11.11	10.96	11.09	11.09	1.09%	117,759,100
Feb 4, 2026	10.85	10.98	10.84	10.97	10.97	1.20%	69,541,547
Feb 3, 2026	10.89	10.90	10.77	10.84	10.84	-0.18%	80,662,810
Feb 2, 2026	10.82	11.03	10.80	10.86	10.86	0.28%	122,317,300
Jan 30, 2026	10.94	11.03	10.83	10.83	10.83	-1.19%	109,175,400
Jan 29, 2026	10.84	10.98	10.66	10.96	10.96	1.11%	185,299,300
Jan 28, 2026	10.94	10.99	10.82	10.84	10.84	-0.91%	143,876,600
Jan 27, 2026	10.96	11.03	10.93	10.94	10.94	-0.18%	89,409,121
Jan 26, 2026	10.98	11.06	10.92	10.96	10.96	-0.27%	110,624,665
Jan 23, 2026	11.07	11.09	10.98	10.99	10.99	-0.72%	110,999,429
Jan 22, 2026	11.07	11.15	11.05	11.07	11.07	-	78,863,460
Jan 21, 2026	11.15	11.18	11.06	11.07	11.07	-0.81%	90,012,490
Jan 20, 2026	11.12	11.20	11.11	11.16	11.16	0.36%	77,227,600
Jan 19, 2026	11.15	11.21	11.11	11.12	11.12	-0.63%	80,474,130
Jan 16, 2026	11.34	11.34	11.16	11.19	11.19	-1.06%	111,947,200