Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.79	10.82	10.74	10.76	10.76	-0.55%	83,589,238
Mar 6, 2026	10.78	10.84	10.77	10.82	10.82	0.09%	47,657,680
Mar 5, 2026	10.72	10.84	10.70	10.81	10.81	0.93%	71,264,118
Mar 4, 2026	10.84	10.84	10.67	10.71	10.71	-1.56%	108,971,300
Mar 3, 2026	10.85	10.95	10.80	10.88	10.88	0.28%	102,869,400
Mar 2, 2026	10.85	10.89	10.77	10.85	10.85	-0.46%	83,887,350
Feb 27, 2026	10.86	10.92	10.84	10.90	10.90	0.28%	61,222,790
Feb 26, 2026	10.86	10.91	10.80	10.87	10.87	0.09%	71,273,010
Feb 25, 2026	10.91	10.95	10.78	10.86	10.86	-0.46%	106,313,400
Feb 24, 2026	10.93	10.95	10.88	10.91	10.91	-	60,251,240
Feb 13, 2026	10.96	10.99	10.90	10.91	10.91	-0.46%	55,504,730
Feb 12, 2026	11.07	11.08	10.93	10.96	10.96	-0.99%	68,134,020
Feb 11, 2026	11.06	11.09	11.02	11.07	11.07	0.09%	43,104,098
Feb 10, 2026	11.07	11.10	11.02	11.06	11.06	-0.09%	60,042,990
Feb 9, 2026	11.05	11.11	11.01	11.07	11.07	0.18%	61,971,670
Feb 6, 2026	11.08	11.14	10.99	11.05	11.05	-0.36%	72,770,950
Feb 5, 2026	10.98	11.11	10.96	11.09	11.09	1.09%	117,759,100
Feb 4, 2026	10.85	10.98	10.84	10.97	10.97	1.20%	69,541,547
Feb 3, 2026	10.89	10.90	10.77	10.84	10.84	-0.18%	80,662,810
Feb 2, 2026	10.82	11.03	10.80	10.86	10.86	0.28%	122,317,300
Jan 30, 2026	10.94	11.03	10.83	10.83	10.83	-1.19%	109,175,400
Jan 29, 2026	10.84	10.98	10.66	10.96	10.96	1.11%	185,299,300
Jan 28, 2026	10.94	10.99	10.82	10.84	10.84	-0.91%	143,876,600
Jan 27, 2026	10.96	11.03	10.93	10.94	10.94	-0.18%	89,409,121
Jan 26, 2026	10.98	11.06	10.92	10.96	10.96	-0.27%	110,624,665
Jan 23, 2026	11.07	11.09	10.98	10.99	10.99	-0.72%	110,999,429
Jan 22, 2026	11.07	11.15	11.05	11.07	11.07	-	78,863,460
Jan 21, 2026	11.15	11.18	11.06	11.07	11.07	-0.81%	90,012,490
Jan 20, 2026	11.12	11.20	11.11	11.16	11.16	0.36%	77,227,600
Jan 19, 2026	11.15	11.21	11.11	11.12	11.12	-0.63%	80,474,130
Jan 16, 2026	11.34	11.34	11.16	11.19	11.19	-1.06%	111,947,200
Jan 15, 2026	11.33	11.37	11.30	11.31	11.31	-0.44%	88,495,970
Jan 14, 2026	11.47	11.47	11.35	11.36	11.36	-0.96%	127,475,700
Jan 13, 2026	11.48	11.54	11.44	11.47	11.47	-0.09%	106,154,100
Jan 12, 2026	11.45	11.49	11.42	11.48	11.48	0.17%	85,521,290
Jan 9, 2026	11.53	11.53	11.44	11.46	11.46	-0.43%	98,339,000
Jan 8, 2026	11.64	11.65	11.49	11.51	11.51	-1.12%	110,008,500
Jan 7, 2026	11.66	11.82	11.62	11.64	11.64	-0.26%	96,623,620
Jan 6, 2026	11.50	11.68	11.48	11.67	11.67	1.48%	130,464,842
Jan 5, 2026	11.42	11.51	11.41	11.50	11.50	0.79%	87,549,110
Dec 31, 2025	11.48	11.49	11.40	11.41	11.41	-0.61%	59,062,030
Dec 30, 2025	11.53	11.56	11.45	11.48	11.48	-0.69%	58,258,430
Dec 29, 2025	11.54	11.62	11.50	11.56	11.56	0.17%	64,829,540
Dec 26, 2025	11.56	11.59	11.53	11.54	11.54	-0.17%	43,633,980
Dec 25, 2025	11.54	11.62	11.52	11.56	11.56	0.17%	54,745,520
Dec 24, 2025	11.55	11.58	11.49	11.54	11.54	-0.17%	50,524,350
Dec 23, 2025	11.52	11.60	11.50	11.56	11.56	0.35%	66,626,570
Dec 22, 2025	11.61	11.61	11.51	11.52	11.52	-0.86%	74,236,910
Dec 19, 2025	11.63	11.65	11.58	11.62	11.62	-0.17%	64,988,610
Dec 18, 2025	11.51	11.65	11.48	11.64	11.64	0.95%	79,046,650
Dec 17, 2025	11.47	11.58	11.42	11.53	11.53	0.44%	70,149,530
Dec 16, 2025	11.49	11.55	11.44	11.48	11.48	-0.26%	64,735,136
Dec 15, 2025	11.34	11.54	11.33	11.51	11.51	1.41%	94,083,253
Dec 12, 2025	11.37	11.43	11.30	11.35	11.35	-0.18%	119,189,400
Dec 11, 2025	11.35	11.39	11.30	11.37	11.37	0.35%	92,526,120
Dec 10, 2025	11.44	11.46	11.29	11.33	11.33	-0.87%	104,406,400
Dec 9, 2025	11.52	11.54	11.43	11.43	11.43	-0.78%	73,395,740
Dec 8, 2025	11.49	11.60	11.48	11.52	11.52	-0.09%	85,589,890
Dec 5, 2025	11.49	11.54	11.40	11.53	11.53	0.35%	89,076,600
Dec 4, 2025	11.55	11.58	11.46	11.49	11.49	-0.52%	88,608,988
Dec 3, 2025	11.64	11.70	11.54	11.55	11.55	-0.77%	94,460,100
Dec 2, 2025	11.68	11.73	11.59	11.64	11.64	-0.43%	76,805,993
Dec 1, 2025	11.60	11.70	11.53	11.69	11.69	0.69%	103,732,200
Nov 28, 2025	11.67	11.68	11.58	11.61	11.61	-0.85%	88,435,840
Nov 27, 2025	11.66	11.71	11.58	11.71	11.71	0.17%	101,184,700
Nov 26, 2025	11.81	11.85	11.65	11.69	11.69	-0.93%	82,130,100
Nov 25, 2025	11.61	11.80	11.58	11.80	11.80	1.72%	102,808,000
Nov 24, 2025	11.70	11.73	11.60	11.60	11.60	-0.77%	111,711,800
Nov 21, 2025	11.80	11.88	11.66	11.69	11.69	-1.35%	146,535,800
Nov 20, 2025	11.79	11.99	11.74	11.85	11.85	0.42%	163,703,900
Nov 19, 2025	11.58	11.83	11.57	11.80	11.80	1.81%	133,499,600
Nov 18, 2025	11.65	11.69	11.57	11.59	11.59	-0.69%	67,007,730
Nov 17, 2025	11.75	11.75	11.62	11.67	11.67	-0.68%	99,523,280
Nov 14, 2025	11.67	11.84	11.66	11.75	11.75	0.43%	131,699,400
Nov 13, 2025	11.68	11.72	11.57	11.70	11.70	0.17%	97,899,100
Nov 12, 2025	11.70	11.79	11.65	11.68	11.68	0.09%	114,132,500
Nov 11, 2025	11.62	11.69	11.57	11.67	11.67	0.34%	88,650,880
Nov 10, 2025	11.52	11.64	11.45	11.63	11.63	0.69%	82,720,830
Nov 7, 2025	11.52	11.58	11.50	11.55	11.55	0.35%	73,485,050
Nov 6, 2025	11.50	11.58	11.47	11.51	11.51	-0.09%	76,658,540
Nov 5, 2025	11.59	11.60	11.50	11.52	11.52	-0.60%	79,492,600
Nov 4, 2025	11.42	11.64	11.40	11.59	11.59	1.40%	150,300,700
Nov 3, 2025	11.34	11.44	11.30	11.43	11.43	0.97%	95,232,640
Oct 31, 2025	11.38	11.40	11.30	11.32	11.32	-0.53%	97,019,290
Oct 30, 2025	11.38	11.47	11.36	11.38	11.38	-0.09%	94,377,010
Oct 29, 2025	11.46	11.46	11.36	11.39	11.39	-0.70%	96,621,360
Oct 28, 2025	11.53	11.58	11.42	11.47	11.47	-0.43%	82,156,810
Oct 27, 2025	11.54	11.61	11.44	11.52	11.52	-0.35%	123,948,500
Oct 24, 2025	11.60	11.68	11.55	11.56	11.56	-0.60%	98,047,530
Oct 23, 2025	11.52	11.71	11.50	11.63	11.63	0.95%	137,311,100
Oct 22, 2025	11.40	11.54	11.40	11.52	11.52	0.79%	83,370,310
Oct 21, 2025	11.40	11.47	11.39	11.43	11.43	0.09%	76,116,460
Oct 20, 2025	11.41	11.45	11.27	11.42	11.42	0.18%	95,264,110
Oct 17, 2025	11.50	11.58	11.38	11.40	11.40	-1.21%	103,966,600
Oct 16, 2025	11.38	11.55	11.36	11.54	11.54	1.23%	126,193,600
Oct 15, 2025	11.34	11.42	11.26	11.40	11.40	-1.47%	127,106,100
Oct 14, 2025	11.39	11.60	11.36	11.57	11.33	1.49%	184,342,800
Oct 13, 2025	11.32	11.46	11.28	11.40	11.17	-0.26%	116,880,100
Oct 10, 2025	11.37	11.49	11.36	11.43	11.20	0.26%	108,794,700
Oct 9, 2025	11.33	11.41	11.27	11.40	11.17	0.53%	104,746,900