Ping An Insurance (Group) Company of China, Ltd. (SHA:601318)
China
· Delayed Price · Currency is CNY 61.99
+3.44 (5.88%)
At close: Dec 5, 2025
SHA:601318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.65 | 62.20 | 58.55 | 61.99 | 61.99 | 5.88% | 137,794,800 |
| Dec 4, 2025 | 58.35 | 58.55 | 58.21 | 58.55 | 58.55 | 0.34% | 21,766,360 |
| Dec 3, 2025 | 58.75 | 59.02 | 58.15 | 58.35 | 58.35 | -0.77% | 33,549,440 |
| Dec 2, 2025 | 58.80 | 59.40 | 58.45 | 58.80 | 58.80 | 0.29% | 37,383,730 |
| Dec 1, 2025 | 58.91 | 59.18 | 58.41 | 58.63 | 58.63 | -0.61% | 44,580,400 |
| Nov 28, 2025 | 59.21 | 59.29 | 58.51 | 58.99 | 58.99 | -0.59% | 43,355,810 |
| Nov 27, 2025 | 59.50 | 59.73 | 58.70 | 59.34 | 59.34 | -0.74% | 50,570,080 |
| Nov 26, 2025 | 59.66 | 60.22 | 59.32 | 59.78 | 59.78 | 0.52% | 43,469,270 |
| Nov 25, 2025 | 58.68 | 59.82 | 58.23 | 59.47 | 59.47 | 1.83% | 48,777,090 |
| Nov 24, 2025 | 59.16 | 59.20 | 58.35 | 58.40 | 58.40 | -0.87% | 53,470,910 |
| Nov 21, 2025 | 60.00 | 60.10 | 58.88 | 58.91 | 58.91 | -2.14% | 68,557,960 |
| Nov 20, 2025 | 60.60 | 61.15 | 60.03 | 60.20 | 60.20 | -0.28% | 39,449,060 |
| Nov 19, 2025 | 59.80 | 61.12 | 59.71 | 60.37 | 60.37 | 1.26% | 70,586,500 |
| Nov 18, 2025 | 59.67 | 60.15 | 59.48 | 59.62 | 59.62 | -0.35% | 44,571,210 |
| Nov 17, 2025 | 60.69 | 61.00 | 59.46 | 59.83 | 59.83 | -1.35% | 56,019,710 |
| Nov 14, 2025 | 60.85 | 62.27 | 60.65 | 60.65 | 60.65 | -0.38% | 75,274,100 |
| Nov 13, 2025 | 60.29 | 61.38 | 60.29 | 60.88 | 60.88 | 1.42% | 89,018,690 |
| Nov 12, 2025 | 59.30 | 60.79 | 59.30 | 60.03 | 60.03 | 1.40% | 149,024,500 |
| Nov 11, 2025 | 59.30 | 59.50 | 58.81 | 59.20 | 59.20 | -0.17% | 36,250,370 |
| Nov 10, 2025 | 58.85 | 59.40 | 58.44 | 59.30 | 59.30 | 0.70% | 52,948,720 |
| Nov 7, 2025 | 58.78 | 59.15 | 58.66 | 58.89 | 58.89 | -0.02% | 37,191,040 |
| Nov 6, 2025 | 58.35 | 59.28 | 58.34 | 58.90 | 58.90 | 0.99% | 54,734,590 |
| Nov 5, 2025 | 58.40 | 58.84 | 57.92 | 58.32 | 58.32 | -1.05% | 40,215,780 |
| Nov 4, 2025 | 58.35 | 59.13 | 58.20 | 58.94 | 58.94 | 1.08% | 51,812,600 |
| Nov 3, 2025 | 58.27 | 58.70 | 57.86 | 58.31 | 58.31 | 0.83% | 41,143,030 |
| Oct 31, 2025 | 58.99 | 58.99 | 57.80 | 57.83 | 57.83 | -1.40% | 57,254,150 |
| Oct 30, 2025 | 59.30 | 60.10 | 58.58 | 58.65 | 58.65 | -0.51% | 74,571,280 |
| Oct 29, 2025 | 58.60 | 59.70 | 58.49 | 58.95 | 58.95 | 2.06% | 104,443,100 |
| Oct 28, 2025 | 57.79 | 58.23 | 57.62 | 57.76 | 57.76 | 0.02% | 49,130,500 |
| Oct 27, 2025 | 58.00 | 58.39 | 57.50 | 57.75 | 57.75 | -0.22% | 68,500,430 |
| Oct 24, 2025 | 58.14 | 58.49 | 57.75 | 57.88 | 57.88 | -1.48% | 55,824,170 |
| Oct 23, 2025 | 58.22 | 58.87 | 58.09 | 58.75 | 57.80 | 0.93% | 50,350,100 |
| Oct 22, 2025 | 58.00 | 58.50 | 57.93 | 58.21 | 57.27 | 0.22% | 37,989,260 |
| Oct 21, 2025 | 57.93 | 58.92 | 57.93 | 58.08 | 57.14 | 0.31% | 76,220,040 |
| Oct 20, 2025 | 58.33 | 58.57 | 57.45 | 57.90 | 56.96 | 1.08% | 52,669,460 |
| Oct 17, 2025 | 58.00 | 58.48 | 57.17 | 57.28 | 56.35 | -1.28% | 67,749,280 |
| Oct 16, 2025 | 57.68 | 58.58 | 57.61 | 58.02 | 57.08 | 0.36% | 68,147,820 |
| Oct 15, 2025 | 56.48 | 57.97 | 56.30 | 57.81 | 56.88 | 2.35% | 83,704,620 |
| Oct 14, 2025 | 55.58 | 56.68 | 55.52 | 56.48 | 55.57 | 2.50% | 102,294,000 |
| Oct 13, 2025 | 54.51 | 55.33 | 54.51 | 55.10 | 54.21 | -0.79% | 60,965,590 |
| Oct 10, 2025 | 54.73 | 55.97 | 54.73 | 55.54 | 54.64 | 0.91% | 64,146,530 |
| Oct 9, 2025 | 55.04 | 55.28 | 54.25 | 55.04 | 54.15 | -0.13% | 82,406,740 |
| Sep 30, 2025 | 55.80 | 56.20 | 55.00 | 55.11 | 54.22 | -1.61% | 76,708,180 |
| Sep 29, 2025 | 55.18 | 57.32 | 55.03 | 56.01 | 55.10 | 1.43% | 103,510,900 |
| Sep 26, 2025 | 55.02 | 55.55 | 54.66 | 55.22 | 54.33 | 0.24% | 54,862,180 |
| Sep 25, 2025 | 55.28 | 55.39 | 55.03 | 55.09 | 54.20 | -0.36% | 51,429,610 |
| Sep 24, 2025 | 55.29 | 55.75 | 54.95 | 55.29 | 54.40 | 0.49% | 50,317,430 |
| Sep 23, 2025 | 55.03 | 55.79 | 54.74 | 55.02 | 54.13 | -0.24% | 61,296,090 |
| Sep 22, 2025 | 55.37 | 55.65 | 55.00 | 55.15 | 54.26 | 0.09% | 37,443,760 |
| Sep 19, 2025 | 55.29 | 56.00 | 55.00 | 55.10 | 54.21 | -0.33% | 54,332,110 |
| Sep 18, 2025 | 56.64 | 56.67 | 55.11 | 55.28 | 54.39 | -2.28% | 101,207,300 |
| Sep 17, 2025 | 56.66 | 56.97 | 56.45 | 56.57 | 55.66 | -0.09% | 68,465,180 |
| Sep 16, 2025 | 57.35 | 57.45 | 56.50 | 56.62 | 55.70 | -1.24% | 68,571,360 |
| Sep 15, 2025 | 57.65 | 57.99 | 57.09 | 57.33 | 56.40 | -0.61% | 54,684,240 |
| Sep 12, 2025 | 58.98 | 59.20 | 57.50 | 57.68 | 56.75 | -1.72% | 73,537,620 |
| Sep 11, 2025 | 57.90 | 58.69 | 57.60 | 58.69 | 57.74 | 1.42% | 59,507,200 |
| Sep 10, 2025 | 57.77 | 58.16 | 57.62 | 57.87 | 56.93 | -0.22% | 30,846,970 |
| Sep 9, 2025 | 57.76 | 58.29 | 57.55 | 58.00 | 57.06 | 0.52% | 51,891,140 |
| Sep 8, 2025 | 57.76 | 58.04 | 57.32 | 57.70 | 56.77 | -0.35% | 48,773,330 |
| Sep 5, 2025 | 57.50 | 58.06 | 57.03 | 57.90 | 56.96 | 0.70% | 55,818,420 |
| Sep 4, 2025 | 57.77 | 57.97 | 57.06 | 57.50 | 56.57 | -0.48% | 72,743,600 |
| Sep 3, 2025 | 58.94 | 59.10 | 57.36 | 57.78 | 56.85 | -1.50% | 71,474,640 |
| Sep 2, 2025 | 58.50 | 58.80 | 58.22 | 58.66 | 57.71 | 0.26% | 64,903,630 |
| Sep 1, 2025 | 59.79 | 59.79 | 58.33 | 58.51 | 57.56 | -2.29% | 94,852,480 |
| Aug 29, 2025 | 58.95 | 61.10 | 58.94 | 59.88 | 58.91 | 1.77% | 108,030,900 |
| Aug 28, 2025 | 58.75 | 59.12 | 58.31 | 58.84 | 57.89 | 0.26% | 63,610,460 |
| Aug 27, 2025 | 60.38 | 60.45 | 58.69 | 58.69 | 57.74 | -3.02% | 106,455,700 |
| Aug 26, 2025 | 60.90 | 61.00 | 60.45 | 60.52 | 59.54 | -0.79% | 49,198,620 |
| Aug 25, 2025 | 60.60 | 61.05 | 60.11 | 61.00 | 60.01 | 0.83% | 67,011,260 |
| Aug 22, 2025 | 59.51 | 60.51 | 59.44 | 60.50 | 59.52 | 1.48% | 78,097,420 |
| Aug 21, 2025 | 59.20 | 59.96 | 58.91 | 59.62 | 58.66 | 0.71% | 57,460,090 |
| Aug 20, 2025 | 58.09 | 59.20 | 57.69 | 59.20 | 58.24 | 1.72% | 76,272,480 |
| Aug 19, 2025 | 59.77 | 60.18 | 58.08 | 58.20 | 57.26 | -1.92% | 95,480,990 |
| Aug 18, 2025 | 59.92 | 60.35 | 59.34 | 59.34 | 58.38 | -0.77% | 95,726,280 |
| Aug 15, 2025 | 59.60 | 60.45 | 59.00 | 59.80 | 58.83 | 0.30% | 89,296,810 |
| Aug 14, 2025 | 58.80 | 60.60 | 58.77 | 59.62 | 58.66 | 1.72% | 102,276,700 |
| Aug 13, 2025 | 58.92 | 59.40 | 58.46 | 58.61 | 57.66 | -0.24% | 72,845,320 |
| Aug 12, 2025 | 58.47 | 59.07 | 58.47 | 58.75 | 57.80 | 0.48% | 42,698,540 |
| Aug 11, 2025 | 58.77 | 59.14 | 58.47 | 58.47 | 57.52 | -0.12% | 43,186,910 |
| Aug 8, 2025 | 58.88 | 58.90 | 58.22 | 58.54 | 57.59 | -0.58% | 39,793,330 |
| Aug 7, 2025 | 59.11 | 59.46 | 58.53 | 58.88 | 57.93 | -0.30% | 32,797,150 |
| Aug 6, 2025 | 59.14 | 59.64 | 58.82 | 59.06 | 58.10 | -0.14% | 32,446,870 |
| Aug 5, 2025 | 58.30 | 59.41 | 58.20 | 59.14 | 58.18 | 1.60% | 48,295,610 |
| Aug 4, 2025 | 58.10 | 58.34 | 57.85 | 58.21 | 57.27 | 0.02% | 36,007,830 |
| Aug 1, 2025 | 58.68 | 59.06 | 58.08 | 58.20 | 57.26 | -0.83% | 48,878,620 |
| Jul 31, 2025 | 60.41 | 60.50 | 58.38 | 58.69 | 57.74 | -3.33% | 82,760,070 |
| Jul 30, 2025 | 59.48 | 61.33 | 59.35 | 60.71 | 59.73 | 2.05% | 92,199,270 |
| Jul 29, 2025 | 60.06 | 60.28 | 59.37 | 59.49 | 58.53 | -1.00% | 56,609,200 |
| Jul 28, 2025 | 58.20 | 60.20 | 58.20 | 60.09 | 59.12 | 3.46% | 122,121,700 |
| Jul 25, 2025 | 58.30 | 58.55 | 57.82 | 58.08 | 57.14 | -0.95% | 50,833,450 |
| Jul 24, 2025 | 57.97 | 59.00 | 57.71 | 58.64 | 57.69 | 1.10% | 70,773,730 |
| Jul 23, 2025 | 56.84 | 58.38 | 56.81 | 58.00 | 57.06 | 2.29% | 86,940,670 |
| Jul 22, 2025 | 57.19 | 57.20 | 56.10 | 56.70 | 55.78 | -0.86% | 69,520,320 |
| Jul 21, 2025 | 57.15 | 57.75 | 56.90 | 57.19 | 56.27 | 0.21% | 46,673,340 |
| Jul 18, 2025 | 56.95 | 57.45 | 56.86 | 57.07 | 56.15 | 0.46% | 43,623,990 |
| Jul 17, 2025 | 56.70 | 57.06 | 56.68 | 56.81 | 55.89 | -0.04% | 27,712,340 |
| Jul 16, 2025 | 57.17 | 57.24 | 56.21 | 56.83 | 55.91 | -0.47% | 48,182,460 |
| Jul 15, 2025 | 57.75 | 57.96 | 56.98 | 57.10 | 56.18 | -0.82% | 44,172,550 |
| Jul 14, 2025 | 57.69 | 58.24 | 57.57 | 57.57 | 56.64 | -0.24% | 44,905,760 |
| Jul 11, 2025 | 57.00 | 59.02 | 56.96 | 57.71 | 56.78 | 1.02% | 107,642,800 |