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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.98	11.75	11.75	12.01	11.74	138.25M
September 02, 2025	11.85	11.98	11.98	11.99	11.84	149.27M
September 01, 2025	12.05	11.89	11.89	12.05	11.85	185.85M
August 29, 2025	12.05	12.05	12.05	12.22	12.03	183.29M
August 28, 2025	12.09	12.08	12.08	12.14	11.97	165.36M
August 27, 2025	12.32	12.06	12.06	12.36	12.05	187.21M
August 26, 2025	12.45	12.36	12.36	12.5	12.3	141.49M
August 25, 2025	12.12	12.45	12.45	12.53	12.1	304.51M
August 22, 2025	12.15	12.06	12.06	12.17	11.98	164.43M
August 21, 2025	12.05	12.15	12.15	12.19	12.03	121.74M
August 20, 2025	12.06	12.07	12.07	12.12	11.98	104.87M
August 19, 2025	12.1	12.06	12.06	12.12	12.02	89.29M
August 18, 2025	12.06	12.08	12.08	12.15	12.03	125.16M
August 15, 2025	12.23	12.08	12.08	12.23	11.94	194.85M
August 14, 2025	12.27	12.2	12.2	12.34	12.19	126.15M
August 13, 2025	12.37	12.26	12.26	12.4	12.23	113.19M
August 12, 2025	12.3	12.33	12.33	12.4	12.3	68.53M
August 11, 2025	12.4	12.3	12.3	12.42	12.27	94.28M
August 08, 2025	12.48	12.4	12.4	12.53	12.39	82.98M
August 07, 2025	12.44	12.47	12.47	12.53	12.39	73.04M
August 06, 2025	12.47	12.46	12.46	12.52	12.4	69.69M
August 05, 2025	12.3	12.47	12.47	12.5	12.28	113.21M
August 04, 2025	12.24	12.3	12.3	12.38	12.21	103.27M
August 01, 2025	12.24	12.28	12.28	12.33	12.15	102.06M
July 31, 2025	12.51	12.23	12.23	12.55	12.22	172.29M
July 30, 2025	12.35	12.49	12.49	12.64	12.34	171.52M
July 29, 2025	12.46	12.34	12.34	12.51	12.34	102.11M
July 28, 2025	12.35	12.46	12.46	12.53	12.32	123.82M
July 25, 2025	12.33	12.35	12.35	12.46	12.32	111.55M
July 24, 2025	12.53	12.35	12.35	12.53	12.33	197.57M
July 23, 2025	12.46	12.53	12.53	12.63	12.45	139.24M
July 22, 2025	12.6	12.49	12.49	12.6	12.32	194.62M
July 21, 2025	12.64	12.61	12.61	12.71	12.55	107.9M
July 18, 2025	12.62	12.7	12.7	12.75	12.6	126.2M
July 17, 2025	12.61	12.59	12.59	12.7	12.54	95.71M
July 16, 2025	12.73	12.64	12.64	12.76	12.5	194.07M
July 15, 2025	12.99	12.73	12.73	13.04	12.71	183.54M
July 14, 2025	12.87	12.98	12.98	13.17	12.86	188.98M
July 11, 2025	13.19	12.91	12.91	13.3	12.89	246.09M
July 10, 2025	12.82	13.18	13.18	13.33	12.79	248.14M
July 09, 2025	12.66	12.84	12.84	12.9	12.66	121.78M
July 08, 2025	12.75	12.69	12.69	12.84	12.65	110.59M
July 07, 2025	12.6	12.78	12.78	12.82	12.6	151.74M
July 04, 2025	12.35	12.6	12.6	12.72	12.3	179.68M
July 03, 2025	12.33	12.35	12.35	12.42	12.28	79.41M
July 02, 2025	12.31	12.32	12.32	12.41	12.23	120.04M
July 01, 2025	12.06	12.3	12.3	12.33	12.06	136.62M
June 30, 2025	12.14	12.07	12.07	12.17	11.96	152.26M
June 27, 2025	12.37	12.2	12.2	12.58	12.13	240.12M
June 26, 2025	12.05	12.41	12.41	12.48	12.01	219.53M
June 25, 2025	11.93	12.06	12.06	12.08	11.83	167.51M
June 24, 2025	11.9	11.93	11.93	12.01	11.84	132.9M
June 23, 2025	11.81	11.93	11.93	11.97	11.67	141.72M
June 20, 2025	11.7	11.84	11.84	11.86	11.67	134.24M
June 19, 2025	11.76	11.7	11.7	11.78	11.65	84.4M
June 18, 2025	11.78	11.77	11.77	11.81	11.66	69.51M
June 17, 2025	11.79	11.76	11.76	11.88	11.71	89.81M
June 16, 2025	11.57	11.79	11.79	11.79	11.53	120.62M

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