Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	11.80	11.88	11.66	11.69	11.69	-1.35%	146,535,800
Nov 20, 2025	11.79	11.99	11.74	11.85	11.85	0.42%	163,703,900
Nov 19, 2025	11.58	11.83	11.57	11.80	11.80	1.81%	133,499,600
Nov 18, 2025	11.65	11.69	11.57	11.59	11.59	-0.69%	67,007,730
Nov 17, 2025	11.75	11.75	11.62	11.67	11.67	-0.68%	99,523,280
Nov 14, 2025	11.67	11.84	11.66	11.75	11.75	0.43%	131,699,400
Nov 13, 2025	11.68	11.72	11.57	11.70	11.70	0.17%	97,899,100
Nov 12, 2025	11.70	11.79	11.65	11.68	11.68	0.09%	114,132,500
Nov 11, 2025	11.62	11.69	11.57	11.67	11.67	0.34%	88,650,880
Nov 10, 2025	11.52	11.64	11.45	11.63	11.63	0.69%	82,720,830
Nov 7, 2025	11.52	11.58	11.50	11.55	11.55	0.35%	73,485,050
Nov 6, 2025	11.50	11.58	11.47	11.51	11.51	-0.09%	76,658,540
Nov 5, 2025	11.59	11.60	11.50	11.52	11.52	-0.60%	79,492,600
Nov 4, 2025	11.42	11.64	11.40	11.59	11.59	1.40%	150,300,700
Nov 3, 2025	11.34	11.44	11.30	11.43	11.43	0.97%	95,232,640
Oct 31, 2025	11.38	11.40	11.30	11.32	11.32	-0.53%	97,019,290
Oct 30, 2025	11.38	11.47	11.36	11.38	11.38	-0.09%	94,377,010
Oct 29, 2025	11.46	11.46	11.36	11.39	11.39	-0.70%	96,621,360
Oct 28, 2025	11.53	11.58	11.42	11.47	11.47	-0.43%	82,156,810
Oct 27, 2025	11.54	11.61	11.44	11.52	11.52	-0.35%	123,948,500
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%	137,311,100
Oct 22, 2025	11.40	11.54	11.40	11.52	11.52	0.79%	83,370,310
Oct 21, 2025	11.40	11.47	11.39	11.43	11.43	0.09%	76,116,460
Oct 20, 2025	11.41	11.45	11.27	11.42	11.42	0.18%	95,264,110
Oct 17, 2025	11.50	11.58	11.38	11.40	11.40	-1.21%	103,966,600
Oct 16, 2025	11.38	11.55	11.36	11.54	11.54	1.23%	126,193,600
Oct 15, 2025	11.34	11.42	11.26	11.40	11.40	-1.47%	127,106,100
Oct 14, 2025	11.39	11.60	11.36	11.57	11.33	1.49%	184,342,800
Oct 13, 2025	11.32	11.46	11.28	11.40	11.17	-0.26%	116,880,100
Oct 10, 2025	11.37	11.49	11.36	11.43	11.20	0.26%	108,794,700
Oct 9, 2025	11.33	11.41	11.27	11.40	11.17	0.53%	104,746,900
Sep 30, 2025	11.37	11.37	11.29	11.34	11.11	-0.26%	83,247,940
Sep 29, 2025	11.40	11.48	11.27	11.37	11.14	-0.26%	117,601,200
Sep 26, 2025	11.39	11.44	11.32	11.40	11.17	-	75,323,870
Sep 25, 2025	11.43	11.47	11.36	11.40	11.17	-0.52%	77,327,590
Sep 24, 2025	11.51	11.62	11.43	11.46	11.23	-0.52%	113,958,300
Sep 23, 2025	11.37	11.58	11.32	11.52	11.29	1.23%	134,143,000
Sep 22, 2025	11.44	11.47	11.37	11.38	11.15	-0.61%	59,640,230
Sep 19, 2025	11.41	11.51	11.37	11.45	11.22	0.35%	83,465,120
Sep 18, 2025	11.65	11.66	11.38	11.41	11.18	-1.98%	138,616,000
Sep 17, 2025	11.64	11.67	11.58	11.64	11.40	-	77,112,890
Sep 16, 2025	11.66	11.71	11.61	11.64	11.40	-0.09%	70,804,840
Sep 15, 2025	11.70	11.72	11.63	11.65	11.41	-0.60%	84,038,650
Sep 12, 2025	11.83	11.88	11.70	11.72	11.48	-1.10%	94,038,510
Sep 11, 2025	11.77	11.85	11.71	11.85	11.61	0.68%	96,393,160
Sep 10, 2025	11.74	11.79	11.71	11.77	11.53	0.17%	79,266,830
Sep 9, 2025	11.71	11.78	11.68	11.75	11.51	0.43%	86,053,910
Sep 8, 2025	11.71	11.78	11.67	11.70	11.46	-0.17%	92,443,100
Sep 5, 2025	11.73	11.74	11.63	11.72	11.48	-0.17%	81,966,150