Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.82	11.82	11.56	11.71	-	0.86%	78,449,710
Sep 17, 2026	11.68	11.74	11.57	11.61	11.61	-0.77%	69,195,535
Sep 16, 2026	11.80	11.84	11.57	11.70	11.70	-1.02%	94,995,732
Sep 15, 2026	11.82	11.88	11.77	11.82	11.82	-0.25%	75,566,946
Sep 14, 2026	11.73	11.90	11.72	11.85	11.85	0.94%	74,124,802
Sep 11, 2026	11.82	11.86	11.71	11.74	11.74	-0.93%	83,246,084
Sep 10, 2026	11.68	11.86	11.66	11.85	11.85	1.28%	86,796,822
Sep 9, 2026	11.76	11.79	11.69	11.70	11.70	-0.68%	58,230,598
Sep 8, 2026	11.66	11.81	11.65	11.78	11.78	0.68%	74,051,597
Sep 7, 2026	11.87	11.88	11.65	11.70	11.70	-1.60%	108,760,752
Sep 4, 2026	11.86	12.00	11.85	11.89	11.89	0.08%	81,481,995
Sep 3, 2026	11.88	12.08	11.83	11.88	11.88	-0.25%	110,513,439
Sep 2, 2026	11.92	11.99	11.85	11.91	11.91	-0.08%	89,303,752
Sep 1, 2026	11.68	11.96	11.65	11.92	11.92	1.71%	152,778,853
Aug 31, 2026	11.64	11.77	11.62	11.72	11.72	0.60%	90,898,455
Aug 28, 2026	11.54	11.68	11.48	11.65	11.65	0.52%	83,851,924
Aug 27, 2026	11.70	11.72	11.51	11.59	11.59	-1.19%	97,570,170
Aug 26, 2026	11.55	11.75	11.52	11.73	11.73	1.21%	116,728,878
Aug 25, 2026	11.57	11.64	11.53	11.59	11.59	0.26%	99,488,115
Aug 24, 2026	11.38	11.58	11.35	11.56	11.56	1.31%	119,902,495
Aug 21, 2026	11.36	11.46	11.32	11.41	11.41	0.09%	86,912,763
Aug 20, 2026	11.20	11.40	11.19	11.40	11.40	1.15%	118,357,823
Aug 19, 2026	11.08	11.27	11.07	11.27	11.27	1.99%	142,649,557
Aug 18, 2026	11.10	11.14	11.03	11.05	11.05	-0.45%	80,892,971
Aug 17, 2026	11.20	11.22	11.07	11.10	11.10	-0.09%	92,904,344
Aug 14, 2026	11.22	11.23	11.11	11.11	11.11	-1.24%	83,234,379
Aug 13, 2026	11.23	11.27	11.18	11.25	11.25	-	75,598,076
Aug 12, 2026	11.26	11.29	11.20	11.25	11.25	-0.09%	63,295,026
Aug 11, 2026	11.31	11.40	11.24	11.26	11.26	-0.27%	66,336,053
Aug 10, 2026	11.18	11.38	11.16	11.29	11.29	0.89%	88,906,014
Aug 7, 2026	11.23	11.26	11.10	11.19	11.19	-0.71%	88,297,701
Aug 6, 2026	11.22	11.28	11.12	11.27	11.27	0.18%	104,634,257
Aug 5, 2026	11.41	11.50	11.18	11.25	11.25	-1.66%	151,150,993
Aug 4, 2026	11.58	11.62	11.42	11.44	11.44	-1.55%	122,112,984
Aug 3, 2026	11.54	11.66	11.52	11.62	11.62	-0.09%	106,085,094
Jul 31, 2026	11.50	11.63	11.28	11.63	11.63	0.17%	202,497,895
Jul 30, 2026	11.28	11.62	11.18	11.61	11.61	2.93%	277,770,773
Jul 29, 2026	11.19	11.36	11.18	11.28	11.28	0.71%	151,105,407
Jul 28, 2026	11.10	11.21	11.09	11.20	11.20	0.81%	106,101,129
Jul 27, 2026	11.11	11.16	11.04	11.11	11.11	0.09%	95,715,556
Jul 24, 2026	11.09	11.18	11.09	11.10	11.10	0.18%	114,093,292
Jul 23, 2026	10.92	11.12	10.90	11.08	11.08	0.91%	109,574,268
Jul 22, 2026	10.81	10.98	10.77	10.98	10.98	1.29%	102,948,394
Jul 21, 2026	10.99	11.13	10.83	10.84	10.84	-1.28%	175,511,288
Jul 20, 2026	10.75	11.00	10.74	10.98	10.98	1.86%	156,730,393
Jul 17, 2026	10.75	10.88	10.72	10.78	10.78	0.09%	107,549,901
Jul 16, 2026	10.85	10.93	10.72	10.77	10.77	-0.65%	80,076,623
Jul 15, 2026	10.65	10.87	10.63	10.84	10.84	1.40%	98,142,155
Jul 14, 2026	10.53	10.70	10.48	10.69	10.69	1.42%	119,371,535
Jul 13, 2026	10.42	10.55	10.38	10.54	10.54	0.86%	92,474,624