Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.05	11.11	10.96	10.99	10.99	-0.54%	97,474,176
May 14, 2026	11.14	11.15	11.05	11.05	11.05	-0.81%	79,436,841
May 13, 2026	11.25	11.28	11.11	11.14	11.14	-0.98%	102,548,200
May 12, 2026	11.28	11.36	11.21	11.25	11.25	-0.27%	104,284,642
May 11, 2026	11.29	11.31	11.16	11.28	11.28	-0.18%	93,840,921
May 8, 2026	11.34	11.42	11.30	11.30	11.30	-0.62%	80,536,161
May 7, 2026	11.37	11.39	11.30	11.37	11.37	0.09%	94,867,506
May 6, 2026	11.50	11.50	11.30	11.36	11.36	-1.13%	122,861,263
Apr 30, 2026	11.50	11.60	11.46	11.49	11.49	-0.26%	115,439,362
Apr 29, 2026	11.43	11.54	11.39	11.52	11.52	0.52%	139,115,544
Apr 28, 2026	11.36	11.46	11.32	11.46	11.46	0.70%	167,425,883
Apr 27, 2026	11.33	11.57	11.29	11.38	11.38	3.45%	341,421,940
Apr 24, 2026	10.98	11.03	10.92	11.00	11.00	-	58,872,112
Apr 23, 2026	10.98	11.03	10.93	11.00	11.00	0.18%	65,380,961
Apr 22, 2026	11.08	11.09	10.95	10.98	10.98	-0.90%	83,905,399
Apr 21, 2026	11.04	11.16	11.03	11.08	11.08	0.18%	81,431,482
Apr 20, 2026	11.01	11.07	10.96	11.06	11.06	0.45%	63,003,366
Apr 17, 2026	11.09	11.11	10.99	11.01	11.01	-0.72%	72,947,042
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%	50,879,993
Apr 14, 2026	11.07	11.17	11.07	11.17	11.17	0.90%	49,615,109
Apr 13, 2026	11.05	11.09	11.03	11.07	11.07	-0.18%	40,610,413
Apr 10, 2026	11.10	11.13	11.07	11.09	11.09	-0.09%	48,769,493
Apr 9, 2026	11.17	11.22	11.06	11.10	11.10	-1.07%	60,236,493
Apr 8, 2026	11.11	11.22	11.05	11.22	11.22	1.72%	81,297,589
Apr 7, 2026	11.12	11.14	10.97	11.03	11.03	-0.81%	61,246,721
Apr 3, 2026	11.28	11.28	11.09	11.12	11.12	-1.33%	75,775,733
Apr 2, 2026	11.15	11.32	11.13	11.27	11.27	1.08%	115,964,022
Apr 1, 2026	11.09	11.23	11.08	11.15	11.15	0.63%	92,521,639
Mar 31, 2026	11.00	11.18	10.99	11.08	11.08	0.82%	117,831,230
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%	88,412,862
Mar 26, 2026	10.91	11.05	10.90	10.94	10.94	-	82,766,409
Mar 25, 2026	10.89	10.95	10.79	10.94	10.94	0.55%	75,316,591
Mar 24, 2026	10.52	10.89	10.52	10.88	10.88	4.11%	162,225,127
Mar 23, 2026	10.68	10.68	10.43	10.45	10.45	-2.97%	158,482,327
Mar 20, 2026	10.87	10.94	10.76	10.77	10.77	-1.01%	83,408,256
Mar 19, 2026	10.92	10.97	10.86	10.88	10.88	-0.73%	62,421,195
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%	108,421,194
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%	85,082,745
Mar 12, 2026	10.87	10.96	10.85	10.94	10.94	0.46%	76,523,142
Mar 11, 2026	10.79	10.90	10.77	10.89	10.89	0.74%	72,912,564
Mar 10, 2026	10.77	10.81	10.73	10.81	10.81	0.46%	80,039,168
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%	48,334,453
Mar 5, 2026	10.72	10.84	10.70	10.81	10.81	0.93%	72,296,279
Mar 4, 2026	10.84	10.84	10.67	10.71	10.71	-1.56%	110,175,996
Mar 3, 2026	10.85	10.95	10.80	10.88	10.88	0.28%	102,869,483