Ping An Bank Co., Ltd. - 000001.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.67	11.49	11.49	11.67	11.46	89.12M
December 03, 2025	11.64	11.55	11.55	11.7	11.54	95.27M
December 02, 2025	11.68	11.64	11.64	11.73	11.59	77.27M
December 01, 2025	11.6	11.69	11.69	11.7	11.53	103.73M
November 28, 2025	11.67	11.61	11.61	11.68	11.58	89.83M
November 27, 2025	11.66	11.71	11.71	11.71	11.58	102.93M
November 26, 2025	11.81	11.69	11.69	11.85	11.65	82.48M
November 25, 2025	11.61	11.8	11.8	11.8	11.58	102.81M
November 24, 2025	11.7	11.6	11.6	11.73	11.6	111.71M
November 21, 2025	11.8	11.69	11.69	11.88	11.66	148.28M
November 20, 2025	11.79	11.85	11.85	11.99	11.74	164.42M
November 19, 2025	11.58	11.8	11.8	11.83	11.57	134.76M
November 18, 2025	11.65	11.59	11.59	11.69	11.57	67.38M
November 17, 2025	11.75	11.67	11.67	11.75	11.62	99.52M
November 14, 2025	11.67	11.75	11.75	11.84	11.66	132.86M
November 13, 2025	11.68	11.7	11.7	11.72	11.57	97.9M
November 12, 2025	11.7	11.68	11.68	11.79	11.65	115.85M
November 11, 2025	11.62	11.67	11.67	11.69	11.57	88.65M
November 10, 2025	11.52	11.63	11.63	11.64	11.45	82.72M
November 07, 2025	11.52	11.55	11.55	11.58	11.5	75.01M
November 06, 2025	11.5	11.51	11.51	11.58	11.47	77.51M
November 05, 2025	11.59	11.52	11.52	11.6	11.5	79.49M
November 04, 2025	11.42	11.59	11.59	11.64	11.4	150.3M
November 03, 2025	11.34	11.43	11.43	11.44	11.3	96.09M
October 31, 2025	11.38	11.32	11.32	11.4	11.3	97.02M
October 30, 2025	11.38	11.38	11.38	11.47	11.36	94.38M
October 29, 2025	11.46	11.39	11.39	11.46	11.36	97.09M
October 28, 2025	11.53	11.47	11.47	11.58	11.42	82.16M
October 27, 2025	11.54	11.52	11.52	11.61	11.44	123.95M
October 24, 2025	11.6	11.56	11.56	11.68	11.55	98.05M
October 23, 2025	11.52	11.63	11.63	11.71	11.5	137.95M
October 22, 2025	11.4	11.52	11.52	11.54	11.4	84.53M
October 21, 2025	11.4	11.43	11.43	11.47	11.39	76.12M
October 20, 2025	11.41	11.41	11.41	11.5	11.27	91.7M
October 17, 2025	11.5	11.4	11.4	11.58	11.38	105.06M
October 16, 2025	11.38	11.54	11.54	11.55	11.36	126.19M
October 15, 2025	11.34	11.4	11.4	11.42	11.26	127.11M
October 14, 2025	11.39	11.57	11.33	11.6	11.36	184.34M
October 13, 2025	11.32	11.4	11.17	11.46	11.28	117.94M
October 10, 2025	11.37	11.43	11.43	11.49	11.36	109.66M
October 09, 2025	11.33	11.4	11.4	11.41	11.27	104.75M
September 30, 2025	11.37	11.34	11.34	11.37	11.29	85.24M
September 29, 2025	11.4	11.37	11.37	11.48	11.27	117.6M
September 26, 2025	11.39	11.4	11.4	11.44	11.32	75.32M
September 25, 2025	11.43	11.4	11.4	11.47	11.36	78.88M
September 24, 2025	11.51	11.46	11.46	11.62	11.43	115.07M
September 23, 2025	11.37	11.52	11.52	11.58	11.32	135.08M
September 22, 2025	11.44	11.38	11.38	11.47	11.37	60.69M
September 19, 2025	11.41	11.45	11.45	11.51	11.37	83.47M
September 18, 2025	11.65	11.41	11.41	11.66	11.38	139.55M
September 17, 2025	11.64	11.64	11.64	11.67	11.58	77.94M
September 16, 2025	11.66	11.64	11.64	11.71	11.61	70.8M
September 15, 2025	11.7	11.65	11.65	11.72	11.63	84.99M
September 12, 2025	11.83	11.72	11.72	11.88	11.7	94.69M
September 11, 2025	11.77	11.85	11.85	11.85	11.71	96.39M
September 10, 2025	11.74	11.77	11.77	11.79	11.71	80.14M
September 09, 2025	11.71	11.75	11.75	11.78	11.68	87.01M
September 08, 2025	11.71	11.7	11.7	11.78	11.67	93.5M
September 05, 2025	11.73	11.72	11.72	11.74	11.63	83.49M
September 04, 2025	11.76	11.74	11.74	11.77	11.6	130.85M

Ping An Bank Co., Ltd. (000001.SZ) SHZ