Ping An Bank Co., Ltd. (000001.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000001.SZ Historical Return
If you invested ¥1000 in Ping An Bank Co., Ltd. (000001.SZ) 10 years ago, it would be worth ¥1,613.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥776.37, while ¥1000 invested 1 year ago would be worth ¥965.95. This corresponds to total returns of 61.3%, -22.36%, -3.41%, respectively, with annualized returns of 4.89%, -4.93%, -3.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000001.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 11.5 | 11.63 | 11.63 | 11.63 | 11.28 | 206.62M |
| July 30, 2026 | 11.28 | 11.61 | 11.61 | 11.62 | 11.18 | 279.46M |
| July 29, 2026 | 11.19 | 11.28 | 11.28 | 11.36 | 11.18 | 152.13M |
| July 28, 2026 | 11.1 | 11.2 | 11.2 | 11.21 | 11.09 | 106.85M |
| July 27, 2026 | 11.11 | 11.11 | 11.11 | 11.16 | 11.04 | 96.6M |
| July 23, 2026 | 10.92 | 11.08 | 11.08 | 11.12 | 10.9 | 110.37M |
| July 22, 2026 | 10.81 | 10.98 | 10.98 | 10.98 | 10.77 | 104.89M |
| July 21, 2026 | 10.99 | 10.84 | 10.84 | 11.13 | 10.83 | 176.22M |
| July 20, 2026 | 10.75 | 10.98 | 10.98 | 11 | 10.74 | 157.71M |
| July 17, 2026 | 10.75 | 10.78 | 10.78 | 10.88 | 10.72 | 108.6M |
| July 16, 2026 | 10.85 | 10.77 | 10.77 | 10.93 | 10.72 | 80.68M |
| July 15, 2026 | 10.65 | 10.84 | 10.84 | 10.87 | 10.63 | 98.77M |
| July 14, 2026 | 10.53 | 10.69 | 10.69 | 10.7 | 10.48 | 120.88M |
| July 13, 2026 | 10.42 | 10.54 | 10.54 | 10.55 | 10.38 | 92.98M |
| July 10, 2026 | 10.5 | 10.45 | 10.45 | 10.51 | 10.4 | 96.18M |
| July 09, 2026 | 10.55 | 10.49 | 10.49 | 10.59 | 10.43 | 75.28M |
| July 08, 2026 | 10.44 | 10.6 | 10.6 | 10.63 | 10.34 | 96.15M |
| July 07, 2026 | 10.46 | 10.47 | 10.47 | 10.51 | 10.35 | 81.37M |
| July 06, 2026 | 10.25 | 10.5 | 10.5 | 10.52 | 10.22 | 106.87M |
| July 03, 2026 | 10.29 | 10.29 | 10.29 | 10.4 | 10.18 | 87.12M |
| July 02, 2026 | 10.2 | 10.28 | 10.28 | 10.36 | 10.17 | 101.54M |
| July 01, 2026 | 10.05 | 10.16 | 10.16 | 10.18 | 9.99 | 91.25M |
| June 30, 2026 | 10.22 | 10.05 | 10.05 | 10.22 | 10.04 | 114.34M |
| June 29, 2026 | 10.22 | 10.24 | 10.24 | 10.32 | 10.02 | 113.15M |
| June 26, 2026 | 10.42 | 10.23 | 10.23 | 10.47 | 10.19 | 124.55M |
| June 25, 2026 | 10.47 | 10.42 | 10.42 | 10.59 | 10.41 | 109.47M |
| June 24, 2026 | 10.68 | 10.51 | 10.51 | 10.78 | 10.51 | 113.55M |
| June 23, 2026 | 10.65 | 10.71 | 10.71 | 10.91 | 10.63 | 119.58M |
| June 22, 2026 | 10.52 | 10.65 | 10.65 | 10.67 | 10.42 | 127.07M |
| June 18, 2026 | 10.74 | 10.52 | 10.52 | 10.77 | 10.52 | 170.52M |
| June 17, 2026 | 10.97 | 10.78 | 10.78 | 10.99 | 10.75 | 97.26M |
| June 16, 2026 | 11.05 | 10.94 | 10.94 | 11.12 | 10.91 | 97.95M |
| June 15, 2026 | 11.21 | 11.06 | 11.06 | 11.21 | 10.98 | 154.83M |
| June 12, 2026 | 11 | 11.24 | 11.24 | 11.25 | 10.88 | 205.58M |
| June 11, 2026 | 11.32 | 11.3 | 11.3 | 11.39 | 11.25 | 117.04M |
| June 10, 2026 | 11.01 | 11.32 | 11.32 | 11.35 | 11.01 | 154.32M |
| June 09, 2026 | 11.01 | 11.13 | 11.13 | 11.19 | 10.96 | 115.81M |
| June 08, 2026 | 10.97 | 11.03 | 11.03 | 11.1 | 10.96 | 110.23M |
| June 05, 2026 | 10.83 | 10.98 | 10.98 | 11.03 | 10.83 | 101.19M |
| June 04, 2026 | 10.91 | 10.82 | 10.82 | 10.97 | 10.77 | 87.49M |
| June 03, 2026 | 11.03 | 10.99 | 10.99 | 11.06 | 10.92 | 83.49M |
| June 02, 2026 | 10.98 | 11.08 | 11.08 | 11.1 | 10.94 | 89.92M |
| June 01, 2026 | 10.9 | 10.99 | 10.99 | 10.99 | 10.81 | 96.28M |
| May 29, 2026 | 10.65 | 10.93 | 10.93 | 10.93 | 10.62 | 139.94M |
| May 28, 2026 | 10.76 | 10.66 | 10.66 | 10.79 | 10.63 | 90.07M |
| May 27, 2026 | 10.76 | 10.76 | 10.76 | 10.85 | 10.72 | 83.97M |
| May 26, 2026 | 10.71 | 10.79 | 10.79 | 10.83 | 10.66 | 83.73M |
| May 25, 2026 | 10.68 | 10.68 | 10.68 | 10.76 | 10.64 | 66M |
| May 22, 2026 | 10.7 | 10.68 | 10.68 | 10.73 | 10.65 | 95.41M |
| May 21, 2026 | 10.96 | 10.7 | 10.7 | 10.96 | 10.69 | 111.02M |
| May 20, 2026 | 10.86 | 10.77 | 10.77 | 10.88 | 10.76 | 74.76M |
| May 19, 2026 | 10.83 | 10.86 | 10.86 | 10.92 | 10.83 | 79.35M |
| May 18, 2026 | 10.96 | 10.86 | 10.86 | 10.97 | 10.82 | 85.64M |
| May 15, 2026 | 11.05 | 10.99 | 10.99 | 11.11 | 10.96 | 97.47M |
| May 14, 2026 | 11.14 | 11.05 | 11.05 | 11.15 | 11.05 | 79.44M |
| May 13, 2026 | 11.25 | 11.14 | 11.14 | 11.28 | 11.11 | 102.55M |
| May 12, 2026 | 11.28 | 11.25 | 11.25 | 11.36 | 11.21 | 104.28M |
| May 11, 2026 | 11.29 | 11.28 | 11.28 | 11.31 | 11.16 | 93.84M |
| May 08, 2026 | 11.34 | 11.3 | 11.3 | 11.42 | 11.3 | 80.54M |
| May 07, 2026 | 11.37 | 11.37 | 11.37 | 11.39 | 11.3 | 94.87M |
AD
