Ping An Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.39	11.44	11.32	11.40	11.40	-	75,323,875
Sep 25, 2025	11.43	11.47	11.36	11.40	11.40	-0.52%	78,875,761
Sep 24, 2025	11.51	11.62	11.43	11.46	11.46	-0.52%	115,072,734
Sep 23, 2025	11.37	11.58	11.32	11.52	11.52	1.23%	135,082,994
Sep 22, 2025	11.44	11.47	11.37	11.38	11.38	-0.61%	60,694,006
Sep 19, 2025	11.41	11.51	11.37	11.45	11.45	0.35%	83,465,123
Sep 18, 2025	11.65	11.66	11.38	11.41	11.41	-1.98%	139,549,275
Sep 17, 2025	11.64	11.67	11.58	11.64	11.64	-	77,937,093
Sep 16, 2025	11.66	11.71	11.61	11.64	11.64	-0.09%	70,804,849
Sep 15, 2025	11.70	11.72	11.63	11.65	11.65	-0.60%	84,993,956
Sep 12, 2025	11.83	11.88	11.70	11.72	11.72	-1.10%	94,692,810
Sep 11, 2025	11.77	11.85	11.71	11.85	11.85	0.68%	96,393,163
Sep 10, 2025	11.74	11.79	11.71	11.77	11.77	0.17%	80,138,639
Sep 9, 2025	11.71	11.78	11.68	11.75	11.75	0.43%	87,012,917
Sep 8, 2025	11.71	11.78	11.67	11.70	11.70	-0.17%	93,496,904
Sep 5, 2025	11.73	11.74	11.63	11.72	11.72	-0.17%	83,490,756
Sep 4, 2025	11.76	11.77	11.60	11.74	11.74	-0.09%	130,848,002
Sep 3, 2025	11.98	12.01	11.74	11.75	11.75	-1.92%	138,249,812
Sep 2, 2025	11.85	11.99	11.84	11.98	11.98	0.76%	149,271,566
Sep 1, 2025	12.05	12.05	11.85	11.89	11.89	-1.33%	185,845,902
Aug 29, 2025	12.05	12.22	12.03	12.05	12.05	-0.25%	183,289,965
Aug 28, 2025	12.09	12.14	11.97	12.08	12.08	0.17%	165,358,793
Aug 27, 2025	12.32	12.36	12.05	12.06	12.06	-2.43%	187,210,750
Aug 26, 2025	12.45	12.50	12.30	12.36	12.36	-0.72%	141,486,561
Aug 25, 2025	12.12	12.53	12.10	12.45	12.45	3.23%	304,508,753
Aug 22, 2025	12.15	12.17	11.98	12.06	12.06	-0.74%	164,425,977
Aug 21, 2025	12.05	12.19	12.03	12.15	12.15	0.66%	121,741,825
Aug 20, 2025	12.06	12.12	11.98	12.07	12.07	0.08%	104,873,853
Aug 19, 2025	12.10	12.12	12.02	12.06	12.06	-0.17%	89,285,989
Aug 18, 2025	12.06	12.15	12.03	12.08	12.08	-	125,161,637
Aug 15, 2025	12.23	12.23	11.94	12.08	12.08	-0.98%	194,850,295
Aug 14, 2025	12.27	12.34	12.19	12.20	12.20	-0.49%	126,150,529
Aug 13, 2025	12.37	12.40	12.23	12.26	12.26	-0.57%	113,190,905
Aug 12, 2025	12.30	12.40	12.30	12.33	12.33	0.24%	68,527,331
Aug 11, 2025	12.40	12.42	12.27	12.30	12.30	-0.81%	94,282,857
Aug 8, 2025	12.48	12.53	12.39	12.40	12.40	-0.56%	82,979,591
Aug 7, 2025	12.44	12.53	12.39	12.47	12.47	0.08%	73,041,305
Aug 6, 2025	12.47	12.52	12.40	12.46	12.46	-0.08%	69,688,257
Aug 5, 2025	12.30	12.50	12.28	12.47	12.47	1.38%	113,207,820
Aug 4, 2025	12.24	12.38	12.21	12.30	12.30	0.16%	103,268,969
Aug 1, 2025	12.24	12.33	12.15	12.28	12.28	0.41%	102,055,598
Jul 31, 2025	12.51	12.55	12.22	12.23	12.23	-2.08%	172,286,525
Jul 30, 2025	12.35	12.64	12.34	12.49	12.49	1.22%	171,516,360
Jul 29, 2025	12.46	12.51	12.34	12.34	12.34	-0.96%	102,114,501
Jul 28, 2025	12.35	12.53	12.32	12.46	12.46	0.89%	123,824,278
Jul 25, 2025	12.33	12.46	12.32	12.35	12.35	-	111,545,966
Jul 24, 2025	12.53	12.53	12.33	12.35	12.35	-1.44%	197,572,557
Jul 23, 2025	12.46	12.63	12.45	12.53	12.53	0.32%	139,242,800
Jul 22, 2025	12.60	12.60	12.32	12.49	12.49	-0.95%	194,618,805
Jul 21, 2025	12.64	12.71	12.55	12.61	12.61	-0.71%	107,902,662