Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.83	11.03	10.83	10.98	10.98	1.48%	100,350,300
Jun 4, 2026	10.91	10.97	10.77	10.82	10.82	-1.55%	86,927,080
Jun 3, 2026	11.03	11.06	10.92	10.99	10.99	-0.81%	82,527,170
Jun 2, 2026	10.98	11.10	10.94	11.08	11.08	0.82%	88,542,840
Jun 1, 2026	10.90	10.99	10.81	10.99	10.99	0.55%	95,459,569
May 29, 2026	10.65	10.93	10.62	10.93	10.93	2.53%	139,936,780
May 28, 2026	10.76	10.79	10.63	10.66	10.66	-0.93%	90,071,100
May 27, 2026	10.76	10.85	10.72	10.76	10.76	-0.28%	83,972,710
May 26, 2026	10.71	10.83	10.66	10.79	10.79	1.03%	83,734,690
May 25, 2026	10.68	10.76	10.64	10.68	10.68	-	66,310,290
May 22, 2026	10.70	10.73	10.65	10.68	10.68	-0.19%	95,413,273
May 21, 2026	10.78	10.80	10.69	10.70	10.70	-0.65%	111,021,108
May 20, 2026	10.86	10.88	10.76	10.77	10.77	-0.83%	74,763,214
May 19, 2026	10.83	10.92	10.83	10.86	10.86	-	79,352,913
May 18, 2026	10.96	10.97	10.82	10.86	10.86	-1.18%	85,638,157
May 15, 2026	11.05	11.11	10.96	10.99	10.99	-0.54%	97,474,170
May 14, 2026	11.14	11.15	11.05	11.05	11.05	-0.81%	79,436,840
May 13, 2026	11.25	11.28	11.11	11.14	11.14	-0.98%	101,797,300
May 12, 2026	11.28	11.36	11.21	11.25	11.25	-0.27%	102,903,800
May 11, 2026	11.29	11.31	11.16	11.28	11.28	-0.18%	93,186,520
May 8, 2026	11.34	11.42	11.30	11.30	11.30	-0.62%	79,881,980
May 7, 2026	11.37	11.39	11.30	11.37	11.37	0.09%	93,695,800
May 6, 2026	11.50	11.50	11.30	11.36	11.36	-1.13%	121,638,700
Apr 30, 2026	11.50	11.60	11.46	11.49	11.49	-0.26%	113,924,100
Apr 29, 2026	11.43	11.54	11.39	11.52	11.52	0.52%	137,842,300
Apr 28, 2026	11.36	11.46	11.32	11.46	11.46	0.70%	167,425,800
Apr 27, 2026	11.33	11.57	11.29	11.38	11.38	3.45%	340,127,500
Apr 24, 2026	10.98	11.03	10.92	11.00	11.00	-	58,271,010
Apr 23, 2026	10.98	11.03	10.93	11.00	11.00	0.18%	64,806,660
Apr 22, 2026	11.08	11.09	10.95	10.98	10.98	-0.90%	83,905,390
Apr 21, 2026	11.04	11.16	11.03	11.08	11.08	0.18%	80,694,630
Apr 20, 2026	11.01	11.07	10.96	11.06	11.06	0.45%	63,003,360
Apr 17, 2026	11.09	11.11	10.99	11.01	11.01	-0.72%	72,253,040
Apr 16, 2026	11.20	11.23	11.07	11.09	11.09	-1.07%	68,091,460
Apr 15, 2026	11.16	11.22	11.15	11.21	11.21	0.36%	50,393,790
Apr 14, 2026	11.07	11.17	11.07	11.17	11.17	0.90%	49,615,100
Apr 13, 2026	11.05	11.09	11.03	11.07	11.07	-0.18%	40,610,410
Apr 10, 2026	11.10	11.13	11.07	11.09	11.09	-0.09%	48,104,690
Apr 9, 2026	11.17	11.22	11.06	11.10	11.10	-1.07%	60,236,490
Apr 8, 2026	11.11	11.22	11.05	11.22	11.22	1.72%	81,297,580
Apr 7, 2026	11.12	11.14	10.97	11.03	11.03	-0.81%	60,795,520
Apr 3, 2026	11.28	11.28	11.09	11.12	11.12	-1.33%	75,775,730
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