Ping An Insurance (Group) Company of China, Ltd. (SHA:601318)
China
· Delayed Price · Currency is CNY 55.62
+0.40 (0.72%)
Sep 29, 2025, 11:29 AM CST
SHA:601318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.02 | 55.55 | 54.66 | 55.22 | 55.22 | 0.24% | 54,862,187 |
| Sep 25, 2025 | 55.28 | 55.39 | 55.03 | 55.09 | 55.09 | -0.36% | 51,429,616 |
| Sep 24, 2025 | 55.29 | 55.75 | 54.95 | 55.29 | 55.29 | 0.49% | 50,317,433 |
| Sep 23, 2025 | 55.03 | 55.79 | 54.74 | 55.02 | 55.02 | -0.24% | 61,296,096 |
| Sep 22, 2025 | 55.37 | 55.65 | 55.00 | 55.15 | 55.15 | 0.09% | 37,443,768 |
| Sep 19, 2025 | 55.29 | 56.00 | 55.00 | 55.10 | 55.10 | -0.33% | 54,332,111 |
| Sep 18, 2025 | 56.64 | 56.67 | 55.11 | 55.28 | 55.28 | -2.28% | 101,207,356 |
| Sep 17, 2025 | 56.66 | 56.97 | 56.45 | 56.57 | 56.57 | -0.09% | 68,465,187 |
| Sep 16, 2025 | 57.35 | 57.45 | 56.50 | 56.62 | 56.62 | -1.24% | 68,571,361 |
| Sep 15, 2025 | 57.65 | 57.99 | 57.09 | 57.33 | 57.33 | -0.61% | 54,684,242 |
| Sep 12, 2025 | 58.98 | 59.20 | 57.50 | 57.68 | 57.68 | -1.72% | 73,537,627 |
| Sep 11, 2025 | 57.90 | 58.69 | 57.60 | 58.69 | 58.69 | 1.42% | 59,507,207 |
| Sep 10, 2025 | 57.77 | 58.16 | 57.62 | 57.87 | 57.87 | -0.22% | 30,846,974 |
| Sep 9, 2025 | 57.76 | 58.29 | 57.55 | 58.00 | 58.00 | 0.52% | 51,891,144 |
| Sep 8, 2025 | 57.76 | 58.04 | 57.32 | 57.70 | 57.70 | -0.35% | 48,773,339 |
| Sep 5, 2025 | 57.50 | 58.06 | 57.03 | 57.90 | 57.90 | 0.70% | 55,818,427 |
| Sep 4, 2025 | 57.77 | 57.97 | 57.06 | 57.50 | 57.50 | -0.48% | 72,743,607 |
| Sep 3, 2025 | 58.94 | 59.10 | 57.36 | 57.78 | 57.78 | -1.50% | 71,474,642 |
| Sep 2, 2025 | 58.50 | 58.80 | 58.22 | 58.66 | 58.66 | 0.26% | 64,903,633 |
| Sep 1, 2025 | 59.79 | 59.79 | 58.33 | 58.51 | 58.51 | -2.29% | 94,852,489 |
| Aug 29, 2025 | 58.95 | 61.10 | 58.94 | 59.88 | 59.88 | 1.77% | 108,030,923 |
| Aug 28, 2025 | 58.75 | 59.12 | 58.31 | 58.84 | 58.84 | 0.26% | 63,610,466 |
| Aug 27, 2025 | 60.38 | 60.45 | 58.69 | 58.69 | 58.69 | -3.02% | 106,455,786 |
| Aug 26, 2025 | 60.90 | 61.00 | 60.45 | 60.52 | 60.52 | -0.79% | 49,198,628 |
| Aug 25, 2025 | 60.60 | 61.05 | 60.11 | 61.00 | 61.00 | 0.83% | 67,011,268 |
| Aug 22, 2025 | 59.51 | 60.51 | 59.44 | 60.50 | 60.50 | 1.48% | 78,097,427 |
| Aug 21, 2025 | 59.20 | 59.96 | 58.91 | 59.62 | 59.62 | 0.71% | 57,460,093 |
| Aug 20, 2025 | 58.09 | 59.20 | 57.69 | 59.20 | 59.20 | 1.72% | 76,272,484 |
| Aug 19, 2025 | 59.77 | 60.18 | 58.08 | 58.20 | 58.20 | -1.92% | 95,480,996 |
| Aug 18, 2025 | 59.92 | 60.35 | 59.34 | 59.34 | 59.34 | -0.77% | 95,726,282 |
| Aug 15, 2025 | 59.60 | 60.45 | 59.00 | 59.80 | 59.80 | 0.30% | 89,296,811 |
| Aug 14, 2025 | 58.80 | 60.60 | 58.77 | 59.62 | 59.62 | 1.72% | 102,276,751 |
| Aug 13, 2025 | 58.92 | 59.40 | 58.46 | 58.61 | 58.61 | -0.24% | 72,845,320 |
| Aug 12, 2025 | 58.47 | 59.07 | 58.47 | 58.75 | 58.75 | 0.48% | 42,698,545 |
| Aug 11, 2025 | 58.77 | 59.14 | 58.47 | 58.47 | 58.47 | -0.12% | 43,186,911 |
| Aug 8, 2025 | 58.88 | 58.90 | 58.22 | 58.54 | 58.54 | -0.58% | 39,793,332 |
| Aug 7, 2025 | 59.11 | 59.46 | 58.53 | 58.88 | 58.88 | -0.30% | 32,797,153 |
| Aug 6, 2025 | 59.14 | 59.64 | 58.82 | 59.06 | 59.06 | -0.14% | 32,446,873 |
| Aug 5, 2025 | 58.30 | 59.41 | 58.20 | 59.14 | 59.14 | 1.60% | 48,295,614 |
| Aug 4, 2025 | 58.10 | 58.34 | 57.85 | 58.21 | 58.21 | 0.02% | 36,007,832 |
| Aug 1, 2025 | 58.68 | 59.06 | 58.08 | 58.20 | 58.20 | -0.83% | 48,878,624 |
| Jul 31, 2025 | 60.41 | 60.50 | 58.38 | 58.69 | 58.69 | -3.33% | 82,760,070 |
| Jul 30, 2025 | 59.48 | 61.33 | 59.35 | 60.71 | 60.71 | 2.05% | 92,199,271 |
| Jul 29, 2025 | 60.06 | 60.28 | 59.37 | 59.49 | 59.49 | -1.00% | 56,609,200 |
| Jul 28, 2025 | 58.20 | 60.20 | 58.20 | 60.09 | 60.09 | 3.46% | 122,121,733 |
| Jul 25, 2025 | 58.30 | 58.55 | 57.82 | 58.08 | 58.08 | -0.95% | 50,833,457 |
| Jul 24, 2025 | 57.97 | 59.00 | 57.71 | 58.64 | 58.64 | 1.10% | 70,773,738 |
| Jul 23, 2025 | 56.84 | 58.38 | 56.81 | 58.00 | 58.00 | 2.29% | 86,940,674 |
| Jul 22, 2025 | 57.19 | 57.20 | 56.10 | 56.70 | 56.70 | -0.86% | 69,520,325 |
| Jul 21, 2025 | 57.15 | 57.75 | 56.90 | 57.19 | 57.19 | 0.21% | 46,673,343 |