Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	64,806,661
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%	72,253,042
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%	50,393,790
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
Mar 23, 2026	10.68	10.68	10.43	10.45	10.45	-2.97%	158,008,800
Mar 20, 2026	10.87	10.94	10.76	10.77	10.77	-1.01%	83,408,250
Mar 19, 2026	10.92	10.97	10.86	10.88	10.88	-0.73%	62,421,190
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%	107,665,600
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%	84,193,915
Mar 12, 2026	10.87	10.96	10.85	10.94	10.94	0.46%	75,490,558
Mar 11, 2026	10.79	10.90	10.77	10.89	10.89	0.74%	72,053,460
Mar 10, 2026	10.77	10.81	10.73	10.81	10.81	0.46%	79,011,168
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%	47,657,680
Mar 5, 2026	10.72	10.84	10.70	10.81	10.81	0.93%	71,264,118
Mar 4, 2026	10.84	10.84	10.67	10.71	10.71	-1.56%	108,971,300
Mar 3, 2026	10.85	10.95	10.80	10.88	10.88	0.28%	102,869,400
Mar 2, 2026	10.85	10.89	10.77	10.85	10.85	-0.46%	83,887,350
Feb 27, 2026	10.86	10.92	10.84	10.90	10.90	0.28%	61,222,790
Feb 26, 2026	10.86	10.91	10.80	10.87	10.87	0.09%	71,273,010
Feb 25, 2026	10.91	10.95	10.78	10.86	10.86	-0.46%	106,313,400
Feb 24, 2026	10.93	10.95	10.88	10.91	10.91	-	60,251,240
Feb 13, 2026	10.96	10.99	10.90	10.91	10.91	-0.46%	55,504,730
Feb 12, 2026	11.07	11.08	10.93	10.96	10.96	-0.99%	68,134,020
Feb 11, 2026	11.06	11.09	11.02	11.07	11.07	0.09%	43,104,098
Feb 10, 2026	11.07	11.10	11.02	11.06	11.06	-0.09%	60,042,990
Feb 9, 2026	11.05	11.11	11.01	11.07	11.07	0.18%	61,971,670
Feb 6, 2026	11.08	11.14	10.99	11.05	11.05	-0.36%	72,770,950
Feb 5, 2026	10.98	11.11	10.96	11.09	11.09	1.09%	117,759,100