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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	11.68	11.58	11.58	11.74	11.56	109.55M
June 12, 2025	11.56	11.68	11.68	11.7	11.52	129.02M
June 11, 2025	11.82	11.85	11.49	11.93	11.79	109.47M
June 10, 2025	11.72	11.81	11.45	11.89	11.71	142.81M
June 09, 2025	11.73	11.71	11.35	11.75	11.65	77.33M
June 06, 2025	11.7	11.7	11.34	11.79	11.68	68.24M
June 05, 2025	11.88	11.67	11.31	11.91	11.66	116.68M
June 04, 2025	11.82	11.84	11.48	11.88	11.78	116.8M
June 03, 2025	11.54	11.81	11.45	11.91	11.53	219.25M
May 30, 2025	11.47	11.56	11.21	11.58	11.44	113.08M
May 29, 2025	11.52	11.46	11.11	11.55	11.45	91.98M
May 28, 2025	11.5	11.53	11.18	11.55	11.44	65.82M
May 27, 2025	11.45	11.49	11.14	11.54	11.42	80.19M
May 26, 2025	11.44	11.42	11.07	11.5	11.4	69.92M

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