Skip to main content
Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
15.51
+1.03 (7.11%)
At close: Dec 5, 2025

PNGAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4515.5415.4415.46-6.77%13,438
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
Oct 13, 202513.5313.5313.3613.4613.462.75%164,770
Oct 10, 202513.7213.8413.0513.1013.10-3.11%135,615
Oct 9, 202513.6313.7013.4813.5213.52-0.29%104,367
Oct 8, 202513.5013.5613.5013.5613.56-0.80%63,851
Oct 7, 202513.9913.9913.6713.6713.67-1.16%81,537
Oct 6, 202513.6613.8513.6313.8313.832.14%199,497
Oct 3, 202513.5313.6013.5113.5413.54-0.37%77,507
Oct 2, 202513.6913.6913.5913.5913.59-0.44%107,268
Oct 1, 202513.3013.6913.3013.6513.650.29%115,889
Sep 30, 202513.6413.7613.5313.6113.61-0.73%55,219
Sep 29, 202513.8013.8013.6213.7113.711.86%86,609
Sep 26, 202513.5313.5313.4413.4613.461.13%84,749
Sep 25, 202513.4513.4513.2513.3113.31-0.08%97,347
Sep 24, 202513.5713.5713.3213.3213.32-0.67%162,186
Sep 23, 202513.5113.5913.4113.4113.41-1.51%170,257
Sep 22, 202513.6013.7713.5613.6213.62-1.48%136,022
Sep 19, 202513.9813.9813.6813.8213.82-0.79%126,332
Sep 18, 202514.0814.1513.8813.9313.93-2.25%113,845
Sep 17, 202514.4314.4314.2114.2514.250.71%95,871
Sep 16, 202514.2814.2814.0514.1514.15-2.08%106,219
Sep 15, 202514.5014.6814.4314.4514.45-0.89%122,854
Sep 12, 202514.5614.6014.5414.5814.580.21%63,733
Sep 11, 202514.6314.6314.4114.5514.55-0.48%304,705
Sep 10, 202514.7114.7614.5814.6214.40-0.34%47,990
Sep 9, 202514.6114.6714.5514.6714.452.37%40,713
Sep 8, 202514.2814.3614.2514.3314.111.20%123,560
Sep 5, 202514.2214.2514.1014.1613.95-0.42%161,033
Sep 4, 202514.1914.2314.1214.2214.01-1.66%95,048
Sep 3, 202514.6314.6314.3514.4614.240.21%108,352
Sep 2, 202514.3514.4614.2714.4314.21-0.48%62,174
Aug 29, 202514.3014.5614.3014.5014.280.21%68,042
Aug 28, 202514.4214.5114.4214.4714.251.33%68,829
Aug 27, 202514.6814.6814.2514.2814.06-2.86%143,699
Aug 26, 202514.9514.9514.6914.7014.48-0.88%143,647
Aug 25, 202515.2515.2514.8314.8314.61-1.26%74,808
Aug 22, 202514.8915.0814.8815.0214.791.49%124,123
Aug 21, 202514.7514.8414.7514.8014.580.27%84,374
Aug 20, 202514.7114.8914.6514.7614.541.51%166,501
Aug 19, 202514.6514.7014.5214.5414.32-1.56%65,420
Aug 18, 202514.7914.8014.7214.7714.550.96%52,502
Aug 15, 202514.6814.7614.6214.6314.410.27%52,561
Aug 14, 202514.6914.6914.5614.5914.370.41%98,048
Aug 13, 202514.4914.5714.4214.5314.311.61%90,853
Aug 12, 202514.1214.3014.1214.3014.083.03%509,324
Aug 11, 202514.0014.0013.8813.8813.67-0.43%56,723
Aug 8, 202513.8113.9513.8113.9413.730.43%56,141
Aug 7, 202513.9213.9413.8113.8813.670.73%99,097
Aug 6, 202513.6713.7813.6713.7813.57-47,905
Aug 5, 202513.9913.9913.7613.7813.570.88%135,822
Aug 4, 202513.5613.7413.5613.6613.451.41%243,901
Aug 1, 202513.5413.5413.3813.4713.27-2.04%95,969
Jul 31, 202513.9013.9013.7113.7513.54-3.37%121,515
Jul 30, 202514.3414.3514.2014.2314.02-0.56%71,436
Jul 29, 202514.2914.4014.2614.3114.090.14%157,093
Jul 28, 202514.1714.3814.1714.2914.072.66%115,486
Jul 25, 202513.9213.9513.8613.9213.71-1.07%87,214
Jul 24, 202514.0414.1214.0014.0713.861.74%99,597
Jul 23, 202513.8313.8713.8013.8313.620.51%89,353
Jul 22, 202513.6513.8113.6413.7613.550.58%78,868
Jul 21, 202513.6413.7513.6213.6813.470.96%97,921
Jul 18, 202513.5013.6413.3913.5513.352.26%67,140
Jul 17, 202513.0813.2513.0813.2513.05-90,033