Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.27	11.55	11.27	11.54	11.54	2.03%	200,861,394
Oct 28, 2026	11.43	11.50	11.22	11.31	11.31	-1.39%	168,700,927
Oct 27, 2026	11.27	11.55	11.24	11.47	11.47	1.50%	152,929,155
Oct 26, 2026	11.15	11.34	11.13	11.30	11.30	0.89%	132,311,308
Oct 23, 2026	11.27	11.35	11.17	11.20	11.20	-0.88%	144,880,560
Oct 22, 2026	11.41	11.42	11.26	11.30	11.30	-0.96%	129,764,875
Oct 21, 2026	11.44	11.51	11.39	11.41	11.41	-0.26%	81,354,137
Oct 20, 2026	11.62	11.68	11.38	11.44	11.44	-1.80%	124,530,768
Oct 19, 2026	11.48	11.68	11.41	11.65	11.65	1.30%	126,779,262
Oct 16, 2026	11.41	11.63	11.36	11.50	11.50	0.79%	111,185,000
Oct 15, 2026	11.50	11.52	11.26	11.41	11.41	-0.78%	151,200,706
Oct 14, 2026	11.57	11.72	11.48	11.50	11.50	-0.61%	96,912,992
Oct 13, 2026	11.73	11.77	11.55	11.57	11.57	-1.36%	99,493,686
Oct 12, 2026	11.62	11.83	11.62	11.73	11.73	1.21%	105,863,456
Oct 9, 2026	11.78	11.89	11.58	11.59	11.59	-1.61%	107,814,261
Oct 8, 2026	11.57	11.87	11.54	11.78	11.78	1.82%	148,301,994
Sep 30, 2026	11.36	11.65	11.33	11.57	11.57	1.94%	104,624,445
Sep 29, 2026	11.30	11.41	11.28	11.35	11.35	0.44%	69,097,909
Sep 28, 2026	11.28	11.41	11.27	11.30	11.30	-	71,534,143
Sep 24, 2026	11.35	11.47	11.29	11.30	11.30	-0.45%	104,381,872
Sep 23, 2026	11.68	11.71	11.55	11.60	11.35	-0.94%	90,672,565
Sep 22, 2026	11.70	11.75	11.62	11.71	11.46	-0.17%	75,945,732
Sep 21, 2026	11.70	11.73	11.60	11.73	11.48	0.26%	81,755,531
Sep 18, 2026	11.59	11.82	11.56	11.70	11.45	0.78%	85,303,779
Sep 17, 2026	11.68	11.74	11.57	11.61	11.36	-0.77%	69,192,535
Sep 16, 2026	11.80	11.84	11.57	11.70	11.45	-1.02%	94,962,632
Sep 15, 2026	11.82	11.88	11.77	11.82	11.57	-0.25%	75,525,146
Sep 14, 2026	11.73	11.90	11.72	11.85	11.60	0.94%	74,124,802
Sep 11, 2026	11.82	11.86	11.71	11.74	11.49	-0.93%	83,246,084
Sep 10, 2026	11.68	11.86	11.66	11.85	11.60	1.28%	86,763,222
Sep 9, 2026	11.76	11.79	11.69	11.70	11.45	-0.68%	58,230,598
Sep 8, 2026	11.66	11.81	11.65	11.78	11.53	0.68%	74,051,597
Sep 7, 2026	11.87	11.88	11.65	11.70	11.45	-1.60%	108,727,552
Sep 4, 2026	11.86	12.00	11.85	11.89	11.63	0.08%	81,437,295
Sep 3, 2026	11.88	12.08	11.83	11.88	11.62	-0.25%	110,513,439
Sep 2, 2026	11.92	11.99	11.85	11.91	11.65	-0.08%	89,224,752
Sep 1, 2026	11.68	11.96	11.65	11.92	11.66	1.71%	152,316,453
Aug 31, 2026	11.64	11.77	11.62	11.72	11.47	0.60%	90,885,655
Aug 28, 2026	11.54	11.68	11.48	11.65	11.40	0.52%	83,812,624
Aug 27, 2026	11.70	11.72	11.51	11.59	11.34	-1.19%	97,570,170
Aug 26, 2026	11.55	11.75	11.52	11.73	11.48	1.21%	116,728,878
Aug 25, 2026	11.57	11.64	11.53	11.59	11.34	0.26%	99,488,115
Aug 24, 2026	11.38	11.58	11.35	11.56	11.31	1.31%	119,902,495
Aug 21, 2026	11.36	11.46	11.32	11.41	11.17	0.09%	86,912,763
Aug 20, 2026	11.20	11.40	11.19	11.40	11.16	1.15%	118,357,823
Aug 19, 2026	11.08	11.27	11.07	11.27	11.03	1.99%	142,649,557
Aug 18, 2026	11.10	11.14	11.03	11.05	10.81	-0.45%	80,892,971
Aug 17, 2026	11.20	11.22	11.07	11.10	10.86	-0.09%	92,904,344
Aug 14, 2026	11.22	11.23	11.11	11.11	10.87	-1.24%	83,234,379
Aug 13, 2026	11.23	11.27	11.18	11.25	11.01	-	75,598,076