Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.43	11.54	11.39	11.52	11.52	0.52%	137,842,344
Apr 28, 2026	11.36	11.46	11.32	11.46	11.46	0.70%	167,425,883
Apr 27, 2026	11.33	11.57	11.29	11.38	11.38	3.45%	340,127,500
Apr 24, 2026	10.98	11.03	10.92	11.00	11.00	-	58,271,010
Apr 23, 2026	10.98	11.03	10.93	11.00	11.00	0.18%	64,806,661
Apr 22, 2026	11.08	11.09	10.95	10.98	10.98	-0.90%	83,905,390
Apr 21, 2026	11.04	11.16	11.03	11.08	11.08	0.18%	80,694,630
Apr 20, 2026	11.01	11.07	10.96	11.06	11.06	0.45%	63,003,360
Apr 17, 2026	11.09	11.11	10.99	11.01	11.01	-0.72%	72,253,042
Apr 16, 2026	11.20	11.23	11.07	11.09	11.09	-1.07%	68,091,460
Apr 15, 2026	11.16	11.22	11.15	11.21	11.21	0.36%	50,393,790
Apr 14, 2026	11.07	11.17	11.07	11.17	11.17	0.90%	49,615,100
Apr 13, 2026	11.05	11.09	11.03	11.07	11.07	-0.18%	40,610,410
Apr 10, 2026	11.10	11.13	11.07	11.09	11.09	-0.09%	48,104,690
Apr 9, 2026	11.17	11.22	11.06	11.10	11.10	-1.07%	60,236,490
Apr 8, 2026	11.11	11.22	11.05	11.22	11.22	1.72%	81,297,580
Apr 7, 2026	11.12	11.14	10.97	11.03	11.03	-0.81%	60,795,520
Apr 3, 2026	11.28	11.28	11.09	11.12	11.12	-1.33%	75,775,730
Apr 2, 2026	11.15	11.32	11.13	11.27	11.27	1.08%	114,889,500
Apr 1, 2026	11.09	11.23	11.08	11.15	11.15	0.63%	91,892,530
Mar 31, 2026	11.00	11.18	10.99	11.08	11.08	0.82%	116,456,500
Mar 30, 2026	10.98	11.05	10.94	10.99	10.99	-0.27%	63,252,210
Mar 27, 2026	10.91	11.05	10.83	11.02	11.02	0.73%	88,412,860
Mar 26, 2026	10.91	11.05	10.90	10.94	10.94	-	82,766,400
Mar 25, 2026	10.89	10.95	10.79	10.94	10.94	0.55%	74,477,990
Mar 24, 2026	10.52	10.89	10.52	10.88	10.88	4.11%	162,225,100
Mar 23, 2026	10.68	10.68	10.43	10.45	10.45	-2.97%	158,008,800
Mar 20, 2026	10.87	10.94	10.76	10.77	10.77	-1.01%	83,408,250
Mar 19, 2026	10.92	10.97	10.86	10.88	10.88	-0.73%	62,421,190
Mar 18, 2026	11.04	11.04	10.91	10.96	10.96	-0.63%	79,107,940
Mar 17, 2026	10.91	11.07	10.90	11.03	11.03	1.01%	107,665,600
Mar 16, 2026	10.93	10.97	10.88	10.92	10.92	-0.09%	71,560,301
Mar 13, 2026	10.93	11.00	10.87	10.93	10.93	-0.09%	84,193,915
Mar 12, 2026	10.87	10.96	10.85	10.94	10.94	0.46%	75,490,558
Mar 11, 2026	10.79	10.90	10.77	10.89	10.89	0.74%	72,053,460
Mar 10, 2026	10.77	10.81	10.73	10.81	10.81	0.46%	79,011,168
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