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 ¥1,597.04 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥560.29, while ¥1000 invested 1 year ago would be worth ¥922.95. This corresponds to total returns of 59.7%, -43.97%, -7.71%, respectively, with annualized returns of 4.79%, -10.93%, -7.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 11.5 | 11.36 | 11.36 | 11.5 | 11.3 | 122.86M |
| April 30, 2026 | 11.5 | 11.49 | 11.49 | 11.6 | 11.46 | 115.44M |
| April 29, 2026 | 11.43 | 11.52 | 11.52 | 11.54 | 11.39 | 139.12M |
| April 28, 2026 | 11.36 | 11.46 | 11.46 | 11.46 | 11.32 | 167.43M |
| April 27, 2026 | 11.33 | 11.38 | 11.38 | 11.57 | 11.29 | 341.42M |
| April 24, 2026 | 10.98 | 11 | 11 | 11.03 | 10.92 | 58.87M |
| April 23, 2026 | 10.98 | 11 | 11 | 11.03 | 10.93 | 65.38M |
| April 22, 2026 | 11.08 | 10.98 | 10.98 | 11.09 | 10.95 | 83.91M |
| April 21, 2026 | 11.04 | 11.08 | 11.08 | 11.16 | 11.03 | 81.43M |
| April 20, 2026 | 11.01 | 11.06 | 11.06 | 11.07 | 10.96 | 63M |
| April 17, 2026 | 11.09 | 11.01 | 11.01 | 11.11 | 10.99 | 72.95M |
| April 16, 2026 | 11.2 | 11.09 | 11.09 | 11.23 | 11.07 | 68.09M |
| April 15, 2026 | 11.16 | 11.21 | 11.21 | 11.22 | 11.15 | 50.88M |
| April 14, 2026 | 11.07 | 11.17 | 11.17 | 11.17 | 11.07 | 49.62M |
| April 13, 2026 | 11.05 | 11.07 | 11.07 | 11.09 | 11.03 | 40.61M |
| April 10, 2026 | 11.1 | 11.09 | 11.09 | 11.13 | 11.07 | 48.77M |
| April 09, 2026 | 11.17 | 11.1 | 11.1 | 11.22 | 11.06 | 60.24M |
| April 08, 2026 | 11.11 | 11.22 | 11.22 | 11.22 | 11.05 | 81.3M |
| April 07, 2026 | 11.12 | 11.03 | 11.03 | 11.14 | 10.97 | 61.25M |
| April 03, 2026 | 11.28 | 11.12 | 11.12 | 11.28 | 11.09 | 75.78M |
| April 02, 2026 | 11.15 | 11.27 | 11.27 | 11.32 | 11.13 | 115.96M |
| April 01, 2026 | 11.09 | 11.15 | 11.15 | 11.23 | 11.08 | 92.52M |
| March 31, 2026 | 11 | 11.08 | 11.08 | 11.18 | 10.99 | 117.83M |
| March 30, 2026 | 10.98 | 10.99 | 10.99 | 11.05 | 10.94 | 63.25M |
| March 27, 2026 | 10.91 | 11.02 | 11.02 | 11.05 | 10.83 | 88.41M |
| March 26, 2026 | 10.91 | 10.94 | 10.94 | 11.05 | 10.9 | 82.77M |
| March 25, 2026 | 10.89 | 10.94 | 10.94 | 10.95 | 10.79 | 75.32M |
| March 24, 2026 | 10.52 | 10.88 | 10.88 | 10.89 | 10.52 | 162.23M |
AD
