Skip to main content
Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
16.22
-0.13 (-0.80%)
Mar 9, 2026, 1:38 PM EST

PNGAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0316.1516.0016.01--2.10%6,093
Mar 6, 202616.2516.4116.0616.3516.35-0.03%144,635
Mar 5, 202616.4716.5116.2016.3616.36-2.36%144,350
Mar 4, 202616.7516.8516.6116.7516.75-201,073
Mar 3, 202616.6816.8816.4016.7516.75-1.93%185,954
Mar 2, 202617.2017.2016.8717.0817.08-1.33%116,798
Feb 27, 202617.1817.6017.1817.3117.31-0.69%106,287
Feb 26, 202617.7717.8817.2717.4317.43-5.32%319,724
Feb 25, 202618.2018.4118.1618.4118.412.45%149,051
Feb 24, 202617.8817.9817.8117.9717.97-2.23%159,083
Feb 23, 202618.4318.6518.3018.3818.380.22%139,600
Feb 20, 202617.8018.3517.8018.3418.341.38%115,402
Feb 19, 202617.7618.1817.7618.0918.09-0.60%105,212
Feb 18, 202618.2318.3618.1518.2018.200.52%262,250
Feb 17, 202617.7118.1617.7118.1118.110.61%94,711
Feb 13, 202617.8518.1117.8518.0018.00-1.12%118,610
Feb 12, 202618.1518.4318.1418.2018.20-1.89%207,274
Feb 11, 202618.6418.6418.4018.5518.55-1.75%73,091
Feb 10, 202618.8718.9218.7818.8818.880.05%101,439
Feb 9, 202618.6018.9218.6018.8718.873.51%180,708
Feb 6, 202617.9918.2317.9618.2318.231.50%124,171
Feb 5, 202618.1518.1917.9617.9617.96-1.37%130,700
Feb 4, 202618.6518.6518.1518.2118.21-0.05%154,228
Feb 3, 202618.2218.4918.0118.2218.22-0.13%119,395
Feb 2, 202617.9218.3517.9218.2418.24-1.50%98,803
Jan 30, 202618.5918.7618.4718.5218.52-0.59%130,782
Jan 29, 202618.5518.8018.4418.6318.633.12%286,416
Jan 28, 202618.0318.3517.9218.0718.070.59%205,226
Jan 27, 202618.1018.1017.9217.9617.962.69%92,434
Jan 26, 202617.4017.5717.2817.4917.491.63%90,690
Jan 23, 202617.3717.3717.0517.2117.21-100,868
Jan 22, 202617.3517.4517.2017.2117.21-2.33%154,833
Jan 21, 202617.6017.7017.4917.6217.620.63%124,339
Jan 20, 202617.8517.8517.5017.5117.510.29%101,930
Jan 16, 202617.8017.8017.3817.4617.46-2.57%136,554
Jan 15, 202617.6018.0017.6017.9217.922.05%153,217
Jan 14, 202617.5117.7817.5017.5617.56-1.68%168,246
Jan 13, 202617.7018.0017.7017.8617.860.24%608,484
Jan 12, 202617.7517.8317.5317.8217.82-1.29%113,490
Jan 9, 202618.1218.1317.9418.0518.05-0.61%64,815
Jan 8, 202618.2518.2517.7518.1618.16-0.16%143,458
Jan 7, 202618.2018.3918.0018.1918.19-0.98%456,721
Jan 6, 202617.9618.4917.9618.3718.373.76%200,536
Jan 5, 202617.5017.7117.4617.7117.702.46%579,615
Jan 2, 202617.0017.3217.0017.2817.282.98%103,635
Dec 31, 202516.8916.8916.7216.7816.78-1.70%88,151
Dec 30, 202517.1017.1017.0117.0717.07-0.70%122,861
Dec 29, 202517.1617.1916.8517.1917.19-0.75%125,296
Dec 26, 202517.1317.3417.1317.3217.321.58%329,042
Dec 24, 202516.8017.0816.8017.0517.050.35%71,900
Dec 23, 202517.0017.0016.8816.9916.990.65%97,826
Dec 22, 202516.5016.8816.5016.8816.880.18%281,839
Dec 19, 202516.6016.9616.6016.8516.85-0.12%163,900
Dec 18, 202516.9916.9916.7516.8716.871.63%172,464
Dec 17, 202516.3016.8016.3016.6016.600.67%1,648,096
Dec 16, 202516.2116.4916.2116.4916.49-1.32%140,040
Dec 15, 202516.6016.8016.6016.7116.713.60%727,398
Dec 12, 202516.2216.4216.0716.1316.131.57%144,613
Dec 11, 202515.8115.9315.8015.8815.880.13%77,285
Dec 10, 202515.5815.8615.5815.8615.862.22%140,494
Dec 9, 202515.8015.8015.4415.5215.52-1.62%161,586
Dec 8, 202515.8116.0015.7015.7715.771.68%192,242
Dec 5, 202515.4515.5415.3715.5115.517.11%88,796
Dec 4, 202514.3514.5214.3514.4814.48-139,776
Dec 3, 202514.5614.5614.3014.4814.48-0.89%210,448
Dec 2, 202514.7014.7014.5814.6114.61-0.34%496,171
Dec 1, 202514.6014.7314.6014.6614.660.14%157,993
Nov 28, 202514.7014.7014.5914.6414.64-0.41%49,697
Nov 26, 202514.7614.7714.6614.7014.70-0.74%121,624
Nov 25, 202514.8014.8814.7614.8114.811.51%247,507
Nov 24, 202514.5014.6714.3514.5914.59-1.68%161,254
Nov 21, 202514.5314.8614.5314.8414.841.16%81,053
Nov 20, 202514.7615.1214.6714.6714.67-1.41%165,597
Nov 19, 202514.9215.0014.8414.8814.88-0.53%113,459
Nov 18, 202515.1015.1014.7914.9614.96-1.25%107,944
Nov 17, 202515.3915.5515.0715.1515.15-1.24%110,931
Nov 14, 202515.2015.4915.2015.3415.34-0.78%191,710
Nov 13, 202515.9015.9015.4415.4615.46-0.26%64,618
Nov 12, 202515.4115.5015.3715.5015.501.24%110,846
Nov 11, 202515.4715.4715.0515.3115.310.33%193,537
Nov 10, 202515.0815.2615.0815.2615.262.48%123,324
Nov 7, 202514.7014.8914.7014.8914.890.47%386,337
Nov 6, 202514.8014.9914.7414.8214.821.65%243,052
Nov 5, 202514.4714.6114.4414.5814.580.55%126,522
Nov 4, 202514.4114.6814.4114.5014.50-0.21%529,884
Nov 3, 202514.7114.7114.4414.5314.530.62%102,542
Oct 31, 202514.5014.5014.2514.4414.44-1.43%154,687
Oct 30, 202514.7114.7814.5814.6514.65-1.01%133,170
Oct 29, 202514.5014.9714.5014.8014.800.82%182,441
Oct 28, 202514.7014.8214.5814.6814.681.73%1,899,144
Oct 27, 202514.2214.4814.2214.4314.430.77%105,877
Oct 24, 202514.3214.3614.3014.3214.32-134,227
Oct 23, 202514.3014.4014.3014.3214.320.56%75,414
Oct 22, 202514.2614.2914.0814.2414.240.07%95,079
Oct 21, 202514.4014.4014.2214.2314.230.85%76,044
Oct 20, 202513.9514.1113.9514.1114.11-0.21%58,168
Oct 17, 202513.8214.1813.8214.1414.14-0.70%155,842
Oct 16, 202514.2014.3214.1714.2414.241.71%84,683
Oct 15, 202513.9214.1113.9014.0014.001.82%92,914
Oct 14, 202513.6413.8413.5513.7513.752.15%167,662