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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.96	10.91	10.91	10.99	10.9	55.5M
February 12, 2026	11.07	10.96	10.96	11.08	10.93	68.72M
February 11, 2026	11.06	11.07	11.07	11.09	11.02	43.9M
February 10, 2026	11.07	11.06	11.06	11.1	11.02	61.13M
February 09, 2026	11.05	11.07	11.07	11.11	11.01	61.97M
February 06, 2026	11.08	11.05	11.05	11.14	10.99	73.37M
February 05, 2026	10.98	11.09	11.09	11.11	10.96	118.86M
February 04, 2026	10.85	10.97	10.97	10.98	10.84	69.54M
February 03, 2026	10.89	10.84	10.84	10.9	10.77	80.66M
February 02, 2026	10.82	10.86	10.86	11.03	10.8	122.32M
January 30, 2026	10.94	10.83	10.83	11.03	10.83	109.18M
January 29, 2026	10.84	10.96	10.96	10.98	10.66	187.37M
January 28, 2026	10.94	10.84	10.84	10.99	10.82	143.88M
January 27, 2026	10.96	10.94	10.94	11.03	10.93	90.58M
January 26, 2026	10.98	10.96	10.96	11.06	10.92	111.56M
January 23, 2026	11.07	10.99	10.99	11.09	10.98	111M
January 22, 2026	11.07	11.07	11.07	11.15	11.05	78.86M
January 21, 2026	11.15	11.07	11.07	11.18	11.06	90.01M
January 20, 2026	11.12	11.16	11.16	11.2	11.11	78.1M
January 19, 2026	11.15	11.12	11.12	11.21	11.11	80.47M
January 16, 2026	11.34	11.19	11.19	11.34	11.16	111.95M
January 15, 2026	11.33	11.31	11.31	11.37	11.3	89.24M
January 14, 2026	11.47	11.36	11.36	11.47	11.35	127.48M
January 13, 2026	11.48	11.47	11.47	11.54	11.44	106.15M
January 12, 2026	11.45	11.48	11.48	11.49	11.42	86.6M
January 09, 2026	11.53	11.46	11.46	11.53	11.44	98.34M
January 08, 2026	11.64	11.51	11.51	11.65	11.49	110.01M
January 07, 2026	11.66	11.64	11.64	11.82	11.62	96.62M
January 06, 2026	11.5	11.67	11.67	11.68	11.48	131.4M
January 05, 2026	11.42	11.5	11.5	11.51	11.41	87.55M
December 31, 2025	11.48	11.41	11.41	11.49	11.4	60.16M
December 30, 2025	11.53	11.48	11.48	11.56	11.45	59.25M
December 29, 2025	11.54	11.56	11.56	11.62	11.5	64.83M
December 26, 2025	11.56	11.54	11.54	11.59	11.53	44.03M
December 25, 2025	11.54	11.56	11.56	11.62	11.52	55.22M
December 24, 2025	11.55	11.54	11.54	11.58	11.49	50.94M
December 23, 2025	11.52	11.56	11.56	11.6	11.5	67.06M
December 22, 2025	11.61	11.52	11.52	11.61	11.51	74.24M
December 19, 2025	11.63	11.62	11.62	11.65	11.58	64.99M
December 18, 2025	11.51	11.64	11.64	11.65	11.48	79.69M
December 17, 2025	11.47	11.53	11.53	11.58	11.42	70.15M
December 16, 2025	11.49	11.48	11.48	11.55	11.44	65.24M
December 15, 2025	11.34	11.51	11.51	11.54	11.33	94.08M
December 12, 2025	11.37	11.35	11.35	11.43	11.3	123.82M
December 11, 2025	11.35	11.37	11.37	11.39	11.3	93.19M
December 10, 2025	11.44	11.33	11.33	11.46	11.29	105.06M
December 09, 2025	11.52	11.43	11.43	11.54	11.43	74.21M
December 08, 2025	11.49	11.52	11.52	11.6	11.48	85.59M
December 05, 2025	11.49	11.53	11.53	11.54	11.4	89.75M
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

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