Ping An Bank Co., Ltd. (SHE:000001)
China
· Delayed Price · Currency is CNY 11.53
+0.04 (0.35%)
At close: Dec 5, 2025
Ping An Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.55 | 11.55 | 11.46 | 11.47 | - | -0.17% | 20,521,209 |
| 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 |
| Sep 30, 2025 | 11.37 | 11.37 | 11.29 | 11.34 | 11.11 | -0.26% | 83,247,940 |
| Sep 29, 2025 | 11.40 | 11.48 | 11.27 | 11.37 | 11.14 | -0.26% | 117,601,200 |
| Sep 26, 2025 | 11.39 | 11.44 | 11.32 | 11.40 | 11.17 | - | 75,323,870 |
| Sep 25, 2025 | 11.43 | 11.47 | 11.36 | 11.40 | 11.17 | -0.52% | 77,327,590 |
| Sep 24, 2025 | 11.51 | 11.62 | 11.43 | 11.46 | 11.23 | -0.52% | 113,958,300 |
| Sep 23, 2025 | 11.37 | 11.58 | 11.32 | 11.52 | 11.29 | 1.23% | 134,143,000 |
| Sep 22, 2025 | 11.44 | 11.47 | 11.37 | 11.38 | 11.15 | -0.61% | 59,640,230 |
| Sep 19, 2025 | 11.41 | 11.51 | 11.37 | 11.45 | 11.22 | 0.35% | 83,465,120 |
| Sep 18, 2025 | 11.65 | 11.66 | 11.38 | 11.41 | 11.18 | -1.98% | 138,616,000 |
| Sep 17, 2025 | 11.64 | 11.67 | 11.58 | 11.64 | 11.40 | - | 77,112,890 |
| Sep 16, 2025 | 11.66 | 11.71 | 11.61 | 11.64 | 11.40 | -0.09% | 70,804,840 |
| Sep 15, 2025 | 11.70 | 11.72 | 11.63 | 11.65 | 11.41 | -0.60% | 84,038,650 |
| Sep 12, 2025 | 11.83 | 11.88 | 11.70 | 11.72 | 11.48 | -1.10% | 94,038,510 |
| Sep 11, 2025 | 11.77 | 11.85 | 11.71 | 11.85 | 11.61 | 0.68% | 96,393,160 |
| Sep 10, 2025 | 11.74 | 11.79 | 11.71 | 11.77 | 11.53 | 0.17% | 79,266,830 |
| Sep 9, 2025 | 11.71 | 11.78 | 11.68 | 11.75 | 11.51 | 0.43% | 86,053,910 |
| Sep 8, 2025 | 11.71 | 11.78 | 11.67 | 11.70 | 11.46 | -0.17% | 92,443,100 |
| Sep 5, 2025 | 11.73 | 11.74 | 11.63 | 11.72 | 11.48 | -0.17% | 81,966,150 |
| Sep 4, 2025 | 11.76 | 11.77 | 11.60 | 11.74 | 11.50 | -0.09% | 129,530,000 |
| Sep 3, 2025 | 11.98 | 12.01 | 11.74 | 11.75 | 11.51 | -1.92% | 136,723,200 |
| Sep 2, 2025 | 11.85 | 11.99 | 11.84 | 11.98 | 11.74 | 0.76% | 149,271,500 |
| Sep 1, 2025 | 12.05 | 12.05 | 11.85 | 11.89 | 11.65 | -1.33% | 185,845,900 |
| Aug 29, 2025 | 12.05 | 12.22 | 12.03 | 12.05 | 11.80 | -0.25% | 180,512,500 |
| Aug 28, 2025 | 12.09 | 12.14 | 11.97 | 12.08 | 11.83 | 0.17% | 165,358,700 |
| Aug 27, 2025 | 12.32 | 12.36 | 12.05 | 12.06 | 11.81 | -2.43% | 186,004,900 |
| Aug 26, 2025 | 12.45 | 12.50 | 12.30 | 12.36 | 12.11 | -0.72% | 138,359,800 |
| Aug 25, 2025 | 12.12 | 12.53 | 12.10 | 12.45 | 12.20 | 3.23% | 304,508,700 |
| Aug 22, 2025 | 12.15 | 12.17 | 11.98 | 12.06 | 11.81 | -0.74% | 164,425,900 |
| Aug 21, 2025 | 12.05 | 12.19 | 12.03 | 12.15 | 11.90 | 0.66% | 121,741,800 |
| Aug 20, 2025 | 12.06 | 12.12 | 11.98 | 12.07 | 11.82 | 0.08% | 104,873,800 |
| Aug 19, 2025 | 12.10 | 12.12 | 12.02 | 12.06 | 11.81 | -0.17% | 89,285,980 |
| Aug 18, 2025 | 12.06 | 12.15 | 12.03 | 12.08 | 11.83 | - | 123,905,800 |
| Aug 15, 2025 | 12.23 | 12.23 | 11.94 | 12.08 | 11.83 | -0.98% | 194,850,200 |
| Aug 14, 2025 | 12.27 | 12.34 | 12.19 | 12.20 | 11.95 | -0.49% | 124,104,100 |
| Aug 13, 2025 | 12.37 | 12.40 | 12.23 | 12.26 | 12.01 | -0.57% | 111,981,300 |
| Aug 12, 2025 | 12.30 | 12.40 | 12.30 | 12.33 | 12.08 | 0.24% | 68,005,610 |
| Aug 11, 2025 | 12.40 | 12.42 | 12.27 | 12.30 | 12.05 | -0.81% | 93,435,310 |
| Aug 8, 2025 | 12.48 | 12.53 | 12.39 | 12.40 | 12.15 | -0.56% | 82,979,590 |
| Aug 7, 2025 | 12.44 | 12.53 | 12.39 | 12.47 | 12.22 | 0.08% | 72,205,300 |
| Aug 6, 2025 | 12.47 | 12.52 | 12.40 | 12.46 | 12.21 | -0.08% | 69,044,760 |
| Aug 5, 2025 | 12.30 | 12.50 | 12.28 | 12.47 | 12.22 | 1.38% | 113,207,800 |
| Aug 4, 2025 | 12.24 | 12.38 | 12.21 | 12.30 | 12.05 | 0.16% | 103,268,900 |
| Aug 1, 2025 | 12.24 | 12.33 | 12.15 | 12.28 | 12.03 | 0.41% | 101,218,600 |
| Jul 31, 2025 | 12.51 | 12.55 | 12.22 | 12.23 | 11.98 | -2.08% | 169,008,100 |
| Jul 30, 2025 | 12.35 | 12.64 | 12.34 | 12.49 | 12.24 | 1.22% | 171,516,300 |
| Jul 29, 2025 | 12.46 | 12.51 | 12.34 | 12.34 | 12.09 | -0.96% | 101,281,800 |
| Jul 28, 2025 | 12.35 | 12.53 | 12.32 | 12.46 | 12.21 | 0.89% | 123,824,200 |
| Jul 25, 2025 | 12.33 | 12.46 | 12.32 | 12.35 | 12.10 | - | 110,826,600 |
| Jul 24, 2025 | 12.53 | 12.53 | 12.33 | 12.35 | 12.10 | -1.44% | 195,935,000 |
| Jul 23, 2025 | 12.46 | 12.63 | 12.45 | 12.53 | 12.27 | 0.32% | 137,052,000 |
| Jul 22, 2025 | 12.60 | 12.60 | 12.32 | 12.49 | 12.24 | -0.95% | 193,522,900 |
| Jul 21, 2025 | 12.64 | 12.71 | 12.55 | 12.61 | 12.35 | -0.71% | 107,902,600 |
| Jul 18, 2025 | 12.62 | 12.75 | 12.60 | 12.70 | 12.44 | 0.87% | 124,120,600 |
| Jul 17, 2025 | 12.61 | 12.70 | 12.54 | 12.59 | 12.33 | -0.40% | 94,464,140 |
| Jul 16, 2025 | 12.73 | 12.76 | 12.50 | 12.64 | 12.38 | -0.71% | 192,786,300 |
| Jul 15, 2025 | 12.99 | 13.04 | 12.71 | 12.73 | 12.47 | -1.93% | 181,053,100 |
| Jul 14, 2025 | 12.87 | 13.17 | 12.86 | 12.98 | 12.72 | 0.54% | 187,289,500 |
| Jul 11, 2025 | 13.19 | 13.30 | 12.89 | 12.91 | 12.65 | -2.05% | 244,374,300 |