Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS
· Delayed Price · Currency is USD
8.25
+0.40 (5.10%)
Apr 27, 2026, 9:30 AM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.21 | 8.05 | 7.21 | 8.05 | 8.05 | -2.42% | 7,975 |
| Apr 27, 2026 | 7.28 | 8.26 | 7.28 | 8.25 | 8.25 | 5.10% | 67,723 |
| Apr 24, 2026 | 8.26 | 8.26 | 7.85 | 7.85 | 7.85 | -4.38% | 11,186 |
| Apr 23, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | 4.45% | 406 |
| Apr 22, 2026 | 7.34 | 8.33 | 7.34 | 7.86 | 7.86 | 6.65% | 1,053 |
| Apr 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.41% | 424 |
| Apr 20, 2026 | 7.39 | 8.35 | 7.39 | 7.40 | 7.40 | -6.09% | 2,974 |
| Apr 17, 2026 | 7.34 | 8.32 | 7.34 | 7.88 | 7.88 | -6.64% | 3,264 |
| Apr 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | 40,164 |
| Apr 15, 2026 | 8.49 | 8.49 | 8.02 | 8.48 | 8.48 | 5.02% | 2,386 |
| Apr 14, 2026 | 7.59 | 8.08 | 7.59 | 8.08 | 8.08 | 8.39% | 3,032 |
| Apr 13, 2026 | 7.41 | 7.93 | 7.41 | 7.45 | 7.45 | -7.05% | 10,150 |
| Apr 10, 2026 | 8.53 | 8.53 | 8.02 | 8.02 | 8.02 | -4.01% | 2,113 |
| Apr 9, 2026 | 7.50 | 8.40 | 7.50 | 8.35 | 8.35 | 6.37% | 870 |
| Apr 8, 2026 | 8.30 | 8.30 | 7.85 | 7.85 | 7.85 | 5.12% | 58,835 |
| Apr 6, 2026 | 7.24 | 8.15 | 7.24 | 7.47 | 7.47 | -8.48% | 1,323 |
| Apr 2, 2026 | 7.24 | 8.16 | 7.24 | 8.16 | 8.16 | -0.85% | 905 |
| Apr 1, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 7.58% | 278 |
| Mar 31, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | -0.78% | 4,024 |
| Mar 30, 2026 | 7.50 | 7.71 | 7.50 | 7.71 | 7.71 | 3.63% | 1,479 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.44 | 7.44 | 7.44 | -2.30% | 2,744 |
| Mar 26, 2026 | 7.45 | 7.62 | 7.40 | 7.62 | 7.62 | -2.93% | 5,092 |
| Mar 25, 2026 | 7.80 | 8.19 | 7.35 | 7.85 | 7.85 | 0.58% | 2,929 |
| Mar 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.03% | 300 |
| Mar 23, 2026 | 7.10 | 7.29 | 7.10 | 7.29 | 7.29 | 0.66% | 632 |
| Mar 20, 2026 | 7.39 | 8.20 | 7.24 | 7.24 | 7.24 | -8.53% | 16,876 |
| Mar 19, 2026 | 7.36 | 7.92 | 7.36 | 7.92 | 7.92 | 1.47% | 1,369 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 9,454 |
| Mar 17, 2026 | 8.45 | 8.45 | 7.65 | 7.65 | 7.65 | -4.37% | 19,374 |
| Mar 16, 2026 | 7.80 | 8.00 | 7.75 | 8.00 | 8.00 | 0.31% | 4,028 |
| Mar 13, 2026 | 7.98 | 8.40 | 7.98 | 7.98 | 7.98 | -2.15% | 5,426 |
| Mar 12, 2026 | 7.95 | 8.35 | 7.95 | 8.15 | 8.15 | -2.40% | 22,090 |
| Mar 11, 2026 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 1.95% | 23,127 |
| Mar 10, 2026 | 8.20 | 8.35 | 8.02 | 8.19 | 8.19 | 3.08% | 24,866 |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -8.04% | 2,024 |
| Mar 5, 2026 | 8.19 | 8.64 | 8.19 | 8.64 | 8.64 | 2.22% | 972 |
| Mar 4, 2026 | 8.77 | 8.77 | 8.45 | 8.45 | 8.45 | 6.31% | 1,733 |
| Mar 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.14% | 11,248 |
| Mar 2, 2026 | 8.05 | 8.75 | 8.05 | 8.75 | 8.75 | 1.51% | 336 |
| Feb 27, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -5.48% | 1,210 |
| Feb 26, 2026 | 9.20 | 9.20 | 8.72 | 9.12 | 9.12 | -3.08% | 2,822 |
| Feb 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.18% | 312 |
| Feb 23, 2026 | 8.84 | 9.30 | 8.84 | 9.30 | 9.30 | 3.39% | 612 |
| Feb 20, 2026 | 8.97 | 9.00 | 8.67 | 9.00 | 9.00 | 4.96% | 3,601 |
| Feb 19, 2026 | 9.05 | 9.30 | 8.57 | 8.57 | 8.57 | -9.79% | 2,754 |
| Feb 18, 2026 | 8.99 | 9.50 | 8.99 | 9.50 | 9.50 | 1.06% | 779 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% | 241 |
| Feb 13, 2026 | 8.51 | 9.32 | 8.51 | 9.32 | 9.32 | -2.61% | 706 |
| Feb 12, 2026 | 9.42 | 9.57 | 8.70 | 9.57 | 9.57 | -1.14% | 2,197 |
| Feb 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.00% | 801 |
| Feb 10, 2026 | 9.38 | 9.49 | 9.38 | 9.49 | 9.49 | 0.11% | 283,921 |
| Feb 9, 2026 | 9.52 | 9.52 | 9.48 | 9.48 | 9.48 | 3.27% | 1,161 |
| Feb 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.26% | 42,633 |
| Feb 4, 2026 | 9.49 | 9.71 | 9.23 | 9.69 | 9.69 | 5.56% | 1,924 |
| Feb 3, 2026 | 9.56 | 9.56 | 8.80 | 9.18 | 9.18 | -2.86% | 1,136 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.05 | 9.45 | 9.45 | -1.87% | 976 |
| Jan 29, 2026 | 9.60 | 9.81 | 9.60 | 9.63 | 9.63 | 11.98% | 1,532 |
| Jan 28, 2026 | 9.58 | 9.58 | 8.60 | 8.60 | 8.60 | -4.71% | 6,349 |
| Jan 27, 2026 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 2.32% | 1,033 |
| Jan 26, 2026 | 8.28 | 8.82 | 8.28 | 8.82 | 8.82 | 0.06% | 5,551 |
| Jan 23, 2026 | 9.08 | 9.10 | 8.81 | 8.82 | 8.82 | -2.92% | 16,369 |
| Jan 22, 2026 | 8.72 | 9.08 | 8.72 | 9.08 | 9.08 | -1.84% | 1,459 |
| Jan 21, 2026 | 9.25 | 9.25 | 8.76 | 9.25 | 9.25 | 1.65% | 50,545 |
| Jan 20, 2026 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | 5.14% | 546 |
| Jan 16, 2026 | 8.25 | 8.66 | 8.25 | 8.66 | 8.66 | -4.52% | 725 |
| Jan 15, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 6.15% | 168,483 |
| Jan 13, 2026 | 9.42 | 9.42 | 8.54 | 8.54 | 8.54 | -4.53% | 815 |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.74% | 379 |
| Jan 9, 2026 | 8.95 | 9.44 | 8.95 | 9.39 | 9.39 | -0.21% | 2,590 |
| Jan 8, 2026 | 9.01 | 9.47 | 9.01 | 9.41 | 9.41 | 3.18% | 216,847 |
| Jan 7, 2026 | 8.75 | 9.12 | 8.75 | 9.12 | 9.12 | 2.47% | 1,522 |
| Jan 6, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | 2.89% | 1,360 |
| Jan 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 580 |
| Jan 2, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 0.12% | 707 |
| Dec 31, 2025 | 8.42 | 8.83 | 8.42 | 8.59 | 8.59 | -2.94% | 2,400 |
| Dec 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | 1,000 |
| Dec 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.46% | 30,000 |
| Dec 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.46% | 185,470 |
| Dec 18, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.76% | 2,942 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 14.50% | 2,215 |
| Dec 9, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -5.29% | 91,000 |
| Dec 8, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 3.33% | 9,628 |
| Dec 5, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 3.45% | 3,100 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 1,500 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 271 |
| Nov 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.28% | 150 |
| Nov 25, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.33% | 1,001 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.60% | 125 |
| Nov 20, 2025 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -2.79% | 2,260 |
| Nov 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.15% | 8,200 |
| Nov 13, 2025 | 7.67 | 7.80 | 7.67 | 7.80 | 7.80 | 9.86% | 2,294 |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.12% | 2,734 |
| Nov 7, 2025 | 6.92 | 7.41 | 6.92 | 7.41 | 7.41 | 1.86% | 3,976 |
| Nov 6, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.07% | 2,000 |
| Nov 5, 2025 | 6.74 | 7.28 | 6.74 | 7.28 | 7.28 | - | 5,000 |
| Nov 3, 2025 | 6.85 | 7.28 | 6.85 | 7.28 | 7.28 | 3.93% | 2,932 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 242 |
| Oct 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.94% | 1,038 |