Ping An Insurance (Group) Company of China, Ltd. (SHA:601318)
China
· Delayed Price · Currency is CNY 61.40
-1.27 (-2.03%)
At close: Mar 9, 2026
SHA:601318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.79 | 63.35 | 61.66 | 62.67 | 62.67 | 0.95% | 57,463,290 |
| Mar 5, 2026 | 62.01 | 62.72 | 61.80 | 62.08 | 62.08 | 0.47% | 54,636,541 |
| Mar 4, 2026 | 62.20 | 62.56 | 60.65 | 61.79 | 61.79 | -1.25% | 100,813,300 |
| Mar 3, 2026 | 62.45 | 63.72 | 61.93 | 62.57 | 62.57 | 0.35% | 109,553,400 |
| Mar 2, 2026 | 62.41 | 63.11 | 61.70 | 62.35 | 62.35 | -1.17% | 101,086,100 |
| Feb 27, 2026 | 63.60 | 63.74 | 63.06 | 63.09 | 63.09 | -0.65% | 63,301,210 |
| Feb 26, 2026 | 65.50 | 65.53 | 63.29 | 63.50 | 63.50 | -2.38% | 103,614,600 |
| Feb 25, 2026 | 64.70 | 65.74 | 64.70 | 65.05 | 65.05 | 0.85% | 68,355,570 |
| Feb 24, 2026 | 65.77 | 66.25 | 64.37 | 64.50 | 64.50 | -1.21% | 80,005,310 |
| Feb 13, 2026 | 66.15 | 66.35 | 65.06 | 65.29 | 65.29 | -1.88% | 84,077,180 |
| Feb 12, 2026 | 67.60 | 67.68 | 66.35 | 66.54 | 66.54 | -1.42% | 64,637,150 |
| Feb 11, 2026 | 68.25 | 68.68 | 67.06 | 67.50 | 67.50 | -1.01% | 61,803,197 |
| Feb 10, 2026 | 68.71 | 68.80 | 67.80 | 68.19 | 68.19 | -0.74% | 54,873,470 |
| Feb 9, 2026 | 67.45 | 69.10 | 67.11 | 68.70 | 68.70 | 2.69% | 102,123,600 |
| Feb 6, 2026 | 66.88 | 67.61 | 66.42 | 66.90 | 66.90 | -0.67% | 74,927,480 |
| Feb 5, 2026 | 67.17 | 67.99 | 66.16 | 67.35 | 67.35 | -0.07% | 90,819,121 |
| Feb 4, 2026 | 66.45 | 67.45 | 66.23 | 67.40 | 67.40 | 1.23% | 87,740,300 |
| Feb 3, 2026 | 66.90 | 67.40 | 65.62 | 66.58 | 66.58 | 0.85% | 103,322,500 |
| Feb 2, 2026 | 66.35 | 68.33 | 65.73 | 66.02 | 66.02 | -1.09% | 135,454,800 |
| Jan 30, 2026 | 68.01 | 68.69 | 66.39 | 66.75 | 66.75 | -1.84% | 160,322,836 |
| Jan 29, 2026 | 65.03 | 68.03 | 64.53 | 68.00 | 68.00 | 5.02% | 275,571,300 |
| Jan 28, 2026 | 65.87 | 66.05 | 64.43 | 64.75 | 64.75 | -0.86% | 199,285,418 |
| Jan 27, 2026 | 64.31 | 66.35 | 64.27 | 65.31 | 65.31 | 1.82% | 150,884,105 |
| Jan 26, 2026 | 64.00 | 66.25 | 63.77 | 64.14 | 64.14 | 0.38% | 201,384,596 |
| Jan 23, 2026 | 65.20 | 65.48 | 63.66 | 63.90 | 63.90 | -1.39% | 140,769,800 |
| Jan 22, 2026 | 66.13 | 66.58 | 64.52 | 64.80 | 64.80 | -1.59% | 114,392,200 |
| Jan 21, 2026 | 66.64 | 67.18 | 65.65 | 65.85 | 65.85 | -1.13% | 93,540,210 |
| Jan 20, 2026 | 66.35 | 67.77 | 66.11 | 66.60 | 66.60 | 0.45% | 98,849,990 |
| Jan 19, 2026 | 66.28 | 66.95 | 65.91 | 66.30 | 66.30 | -0.05% | 83,868,100 |
| Jan 16, 2026 | 67.60 | 67.94 | 65.80 | 66.33 | 66.33 | -1.60% | 135,609,900 |
| Jan 15, 2026 | 66.90 | 68.38 | 66.69 | 67.41 | 67.41 | 0.61% | 106,661,400 |
| Jan 14, 2026 | 68.35 | 68.93 | 66.82 | 67.00 | 67.00 | -1.76% | 143,110,900 |
| Jan 13, 2026 | 67.80 | 69.98 | 67.78 | 68.20 | 68.20 | 0.96% | 150,215,000 |
| Jan 12, 2026 | 68.90 | 69.00 | 67.22 | 67.55 | 67.55 | -2.10% | 185,166,118 |
| Jan 9, 2026 | 70.60 | 71.28 | 68.24 | 69.00 | 69.00 | -1.96% | 206,334,825 |
| Jan 8, 2026 | 73.37 | 73.40 | 69.66 | 70.38 | 70.38 | -4.18% | 168,539,173 |
| Jan 7, 2026 | 73.89 | 74.70 | 73.29 | 73.45 | 73.45 | -1.17% | 91,969,500 |
| Jan 6, 2026 | 72.40 | 74.88 | 72.40 | 74.32 | 74.32 | 2.71% | 146,851,600 |
| Jan 5, 2026 | 69.20 | 73.00 | 69.20 | 72.36 | 72.36 | 5.79% | 122,883,100 |
| Dec 31, 2025 | 68.78 | 69.23 | 68.15 | 68.40 | 68.40 | -0.58% | 45,806,860 |
| Dec 30, 2025 | 69.75 | 70.23 | 68.39 | 68.80 | 68.80 | -1.55% | 104,667,300 |
| Dec 29, 2025 | 71.00 | 71.66 | 69.79 | 69.88 | 69.88 | -1.80% | 65,566,518 |
| Dec 26, 2025 | 70.44 | 71.96 | 70.43 | 71.16 | 71.16 | 0.51% | 65,701,670 |
| Dec 25, 2025 | 69.00 | 71.98 | 68.98 | 70.80 | 70.80 | 2.56% | 77,789,810 |
| Dec 24, 2025 | 69.17 | 69.38 | 68.35 | 69.03 | 69.03 | -0.66% | 51,131,950 |
| Dec 23, 2025 | 68.56 | 70.24 | 68.35 | 69.49 | 69.49 | 1.39% | 76,571,990 |
| Dec 22, 2025 | 68.70 | 69.27 | 68.20 | 68.54 | 68.54 | -0.31% | 55,694,200 |
| Dec 19, 2025 | 68.15 | 68.78 | 67.60 | 68.75 | 68.75 | 0.36% | 63,847,640 |
| Dec 18, 2025 | 67.88 | 68.58 | 67.59 | 68.50 | 68.50 | 0.66% | 56,360,590 |
| Dec 17, 2025 | 67.05 | 68.63 | 66.65 | 68.05 | 68.05 | 1.57% | 96,211,770 |
| Dec 16, 2025 | 66.71 | 68.11 | 66.16 | 67.00 | 67.00 | -0.12% | 105,682,100 |
| Dec 15, 2025 | 63.68 | 67.44 | 63.52 | 67.08 | 67.08 | 4.96% | 154,664,260 |
| Dec 12, 2025 | 62.56 | 64.09 | 62.41 | 63.91 | 63.91 | 2.21% | 109,176,000 |
| Dec 11, 2025 | 62.80 | 63.36 | 62.17 | 62.53 | 62.53 | -0.03% | 47,796,340 |
| Dec 10, 2025 | 62.66 | 63.06 | 62.13 | 62.55 | 62.55 | 0.16% | 44,882,210 |
| Dec 9, 2025 | 63.40 | 63.69 | 62.42 | 62.45 | 62.45 | -1.50% | 48,373,100 |
| Dec 8, 2025 | 62.04 | 63.80 | 62.00 | 63.40 | 63.40 | 2.27% | 102,997,800 |
| 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 |