Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	10.50	10.51	10.40	10.45	10.45	-0.38%	95,732,035
Jul 9, 2026	10.55	10.59	10.43	10.49	10.49	-1.04%	74,719,101
Jul 8, 2026	10.44	10.63	10.34	10.60	10.60	1.24%	95,076,022
Jul 7, 2026	10.46	10.51	10.35	10.47	10.47	-0.29%	80,522,115
Jul 6, 2026	10.25	10.52	10.22	10.50	10.50	2.04%	106,104,863
Jul 3, 2026	10.29	10.40	10.18	10.29	10.29	0.10%	86,332,664
Jul 2, 2026	10.20	10.36	10.17	10.28	10.28	1.18%	100,474,867
Jul 1, 2026	10.05	10.18	9.99	10.16	10.16	1.09%	90,688,982
Jun 30, 2026	10.22	10.22	10.04	10.05	10.05	-1.86%	111,135,281
Jun 29, 2026	10.22	10.32	10.02	10.24	10.24	0.10%	112,413,978
Jun 26, 2026	10.42	10.47	10.19	10.23	10.23	-1.82%	123,648,164
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