Skip to main content
Ping An Insurance (Group) Company of China, Ltd. (PNGAY)
OTCMKTS · Delayed Price · Currency is USD
15.58
-0.02 (-0.13%)
At close: Apr 28, 2026

PNGAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6015.7114.6015.5815.58-0.13%112,673
Apr 27, 202615.6115.6115.5215.6015.60-0.51%145,131
Apr 24, 202615.6015.7215.4715.6815.681.82%147,619
Apr 23, 202615.5315.6015.3415.4015.40-1.47%145,215
Apr 22, 202615.6615.9015.6215.6315.630.13%186,929
Apr 21, 202615.7115.7515.5715.6115.61-1.27%120,932
Apr 20, 202615.7515.8615.7515.8115.810.06%138,441
Apr 17, 202615.6516.3615.6515.8015.80-0.88%146,180
Apr 16, 202616.1016.1015.8815.9415.94-1.24%136,998
Apr 15, 202616.0516.1415.7316.1416.14-1.16%120,928
Apr 14, 202616.0116.3916.0116.3316.332.19%85,796
Apr 13, 202615.8816.0215.7615.9815.98-0.81%196,478
Apr 10, 202615.8016.1915.8016.1116.110.69%94,999
Apr 9, 202616.1316.1315.8216.0016.000.44%140,742
Apr 8, 202616.1816.1815.8315.9315.932.64%365,543
Apr 7, 202615.2115.5215.2115.5215.520.45%198,682
Apr 6, 202615.4015.5615.2615.4515.450.19%217,564
Apr 2, 202615.1515.6215.1515.4215.42-224,272
Apr 1, 202615.7015.7015.3615.4215.42-0.50%469,815
Mar 31, 202615.1315.5115.1315.5015.503.87%140,426
Mar 30, 202614.9815.0414.8514.9214.920.07%178,662
Mar 27, 202614.8015.0414.8014.9114.913.69%211,913
Mar 26, 202614.7615.2214.1714.3814.38-7.05%126,151
Mar 25, 202615.5015.5015.3515.4715.472.45%135,669
Mar 24, 202615.1215.4414.9015.1015.10-0.46%391,120
Mar 23, 202614.7615.2714.7615.1715.17-1.81%167,276
Mar 20, 202615.8415.9215.3715.4515.45-2.22%109,878
Mar 19, 202615.7316.1715.5315.8015.800.06%152,542
Mar 18, 202615.9216.3515.7915.7915.79-2.71%177,481
Mar 17, 202615.8516.2615.8516.2316.231.44%104,951
Mar 16, 202616.0016.0415.9116.0016.000.69%152,926
Mar 13, 202615.8816.1415.8815.8915.890.13%149,718
Mar 12, 202616.0016.1315.7815.8715.87-2.16%167,194
Mar 11, 202616.1316.3316.0816.2216.22-0.86%185,132
Mar 10, 202616.1816.5016.1816.3616.360.06%156,066
Mar 9, 202616.0317.3516.0016.3516.35-253,647
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