Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.42	10.47	10.19	10.23	10.23	-1.82%	123,648,100
Jun 25, 2026	10.47	10.59	10.41	10.42	10.42	-0.86%	108,399,905
Jun 24, 2026	10.68	10.78	10.51	10.51	10.51	-1.87%	112,584,114
Jun 23, 2026	10.65	10.91	10.63	10.71	10.71	0.56%	119,060,407
Jun 22, 2026	10.52	10.67	10.42	10.65	10.65	1.24%	126,531,672
Jun 18, 2026	10.74	10.77	10.52	10.52	10.52	-2.41%	142,689,300
Jun 17, 2026	10.97	10.99	10.75	10.78	10.78	-1.46%	96,582,803
Jun 16, 2026	11.05	11.12	10.91	10.94	10.94	-1.08%	94,270,800
Jun 15, 2026	11.21	11.21	10.98	11.06	11.06	-1.60%	154,130,400
Jun 12, 2026	11.00	11.25	10.88	11.24	11.24	2.74%	203,235,500
Jun 11, 2026	11.32	11.39	11.25	11.30	10.94	-0.18%	115,622,222
Jun 10, 2026	11.07	11.35	11.07	11.32	10.96	1.71%	154,317,600
Jun 9, 2026	11.01	11.19	10.96	11.13	10.78	0.91%	114,967,234
Jun 8, 2026	10.97	11.10	10.96	11.03	10.68	0.46%	109,092,646
Jun 5, 2026	10.83	11.03	10.83	10.98	10.63	1.48%	100,350,300
Jun 4, 2026	10.91	10.97	10.77	10.82	10.48	-1.55%	86,927,080
Jun 3, 2026	11.03	11.06	10.92	10.99	10.64	-0.81%	82,527,170
Jun 2, 2026	10.98	11.10	10.94	11.08	10.73	0.82%	88,542,840
Jun 1, 2026	10.90	10.99	10.81	10.99	10.64	0.55%	95,459,560
May 29, 2026	10.65	10.93	10.62	10.93	10.58	2.53%	139,936,700
May 28, 2026	10.76	10.79	10.63	10.66	10.32	-0.93%	90,071,100
May 27, 2026	10.76	10.85	10.72	10.76	10.42	-0.28%	83,972,710
May 26, 2026	10.71	10.83	10.66	10.79	10.45	1.03%	83,734,690
May 25, 2026	10.68	10.76	10.64	10.68	10.34	-	66,310,290
May 22, 2026	10.70	10.73	10.65	10.68	10.34	-0.19%	95,413,270
May 21, 2026	10.78	10.80	10.69	10.70	10.36	-0.65%	111,021,100
May 20, 2026	10.86	10.88	10.76	10.77	10.43	-0.83%	74,763,210
May 19, 2026	10.83	10.92	10.83	10.86	10.51	-	79,352,910
May 18, 2026	10.96	10.97	10.82	10.86	10.51	-1.18%	85,638,150
May 15, 2026	11.05	11.11	10.96	10.99	10.64	-0.54%	97,474,170
May 14, 2026	11.14	11.15	11.05	11.05	10.70	-0.81%	79,436,840
May 13, 2026	11.25	11.28	11.11	11.14	10.79	-0.98%	101,797,300
May 12, 2026	11.28	11.36	11.21	11.25	10.89	-0.27%	102,903,800
May 11, 2026	11.29	11.31	11.16	11.28	10.92	-0.18%	93,186,520
May 8, 2026	11.34	11.42	11.30	11.30	10.94	-0.62%	79,881,980
May 7, 2026	11.37	11.39	11.30	11.37	11.01	0.09%	93,695,800
May 6, 2026	11.50	11.50	11.30	11.36	11.00	-1.13%	121,638,700
Apr 30, 2026	11.50	11.60	11.46	11.49	11.12	-0.26%	113,924,100
Apr 29, 2026	11.43	11.54	11.39	11.52	11.15	0.52%	137,842,300
Apr 28, 2026	11.36	11.46	11.32	11.46	11.09	0.70%	167,425,800
Apr 27, 2026	11.33	11.57	11.29	11.38	11.02	3.45%	340,127,500
Apr 24, 2026	10.98	11.03	10.92	11.00	10.65	-	58,271,010
Apr 23, 2026	10.98	11.03	10.93	11.00	10.65	0.18%	64,806,660
Apr 22, 2026	11.08	11.09	10.95	10.98	10.63	-0.90%	83,905,390
Apr 21, 2026	11.04	11.16	11.03	11.08	10.73	0.18%	80,694,630
Apr 20, 2026	11.01	11.07	10.96	11.06	10.71	0.45%	63,003,360
Apr 17, 2026	11.09	11.11	10.99	11.01	10.66	-0.72%	72,253,040
Apr 16, 2026	11.20	11.23	11.07	11.09	10.74	-1.07%	68,091,460
Apr 15, 2026	11.16	11.22	11.15	11.21	10.85	0.36%	50,393,790
Apr 14, 2026	11.07	11.17	11.07	11.17	10.81	0.90%	49,615,100