Ping An Insurance (Group) Company of China, Ltd. - 601318.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	58.65	61.99	61.99	62.2	58.55	137.79M
December 04, 2025	58.35	58.55	58.55	58.55	58.21	21.77M
December 03, 2025	58.75	58.35	58.35	59.02	58.15	33.55M
December 02, 2025	58.8	58.8	58.8	59.4	58.45	37.38M
December 01, 2025	58.91	58.63	58.63	59.18	58.41	44.58M
November 28, 2025	59.21	58.99	58.99	59.29	58.51	43.36M
November 27, 2025	59.5	59.34	59.34	59.73	58.7	50.57M
November 26, 2025	59.66	59.78	59.78	60.22	59.32	43.47M
November 25, 2025	58.68	59.47	59.47	59.82	58.23	48.78M
November 24, 2025	59.16	58.4	58.4	59.2	58.35	53.47M
November 21, 2025	60	58.91	58.91	60.1	58.88	68.56M
November 20, 2025	60.6	60.2	60.2	61.15	60.03	39.45M
November 19, 2025	59.8	60.37	60.37	61.12	59.71	70.59M
November 18, 2025	59.67	59.62	59.62	60.15	59.48	44.57M
November 17, 2025	60.69	59.83	59.83	61	59.46	56.02M
November 14, 2025	60.85	60.65	60.65	62.27	60.65	75.27M
November 13, 2025	60.29	60.88	60.88	61.38	60.29	89.02M
November 12, 2025	59.3	60.03	60.03	60.79	59.3	149.02M
November 11, 2025	59.3	59.2	59.2	59.5	58.81	36.25M
November 10, 2025	58.85	59.3	59.3	59.4	58.44	52.95M
November 07, 2025	58.78	58.89	58.89	59.15	58.66	37.19M
November 06, 2025	58.35	58.9	58.9	59.28	58.34	54.73M
November 05, 2025	58.4	58.32	58.32	58.84	57.92	40.22M
November 04, 2025	58.35	58.94	58.94	59.13	58.2	51.81M
November 03, 2025	58.27	58.31	58.31	58.7	57.86	41.14M
October 31, 2025	58.99	57.83	57.83	58.99	57.8	57.25M
October 30, 2025	59.3	58.65	58.65	60.1	58.58	74.57M
October 29, 2025	58.6	58.95	58.95	59.7	58.49	104.44M
October 28, 2025	57.79	57.76	57.76	58.23	57.62	49.13M
October 27, 2025	58	57.75	57.75	58.39	57.5	68.5M
October 24, 2025	58.14	57.88	57.88	58.49	57.75	55.82M
October 23, 2025	58.22	58.75	58.75	58.87	58.09	50.35M
October 22, 2025	58	58.21	58.21	58.5	57.93	37.99M
October 21, 2025	57.93	58.08	58.08	58.92	57.93	76.22M
October 20, 2025	58.33	57.9	57.9	58.57	57.45	52.67M
October 17, 2025	58	57.28	57.28	58.48	57.17	67.75M
October 16, 2025	57.68	58.02	58.02	58.58	57.61	68.15M
October 15, 2025	56.48	57.81	57.81	57.97	56.3	83.7M
October 14, 2025	55.58	56.48	56.48	56.68	55.52	102.29M
October 13, 2025	54.51	55.1	55.1	55.33	54.51	60.97M
October 10, 2025	54.73	55.54	55.54	55.97	54.73	64.15M
October 09, 2025	55.04	55.04	55.04	55.28	54.25	82.41M
September 30, 2025	55.8	55.11	55.11	56.2	55	76.71M
September 29, 2025	55.18	56.01	56.01	57.32	55.03	103.51M
September 26, 2025	55.02	55.22	55.22	55.55	54.66	54.86M
September 25, 2025	55.28	55.09	55.09	55.39	55.03	51.43M
September 24, 2025	55.29	55.29	55.29	55.75	54.95	50.32M
September 23, 2025	55.03	55.02	55.02	55.79	54.74	61.3M
September 22, 2025	55.37	55.15	55.15	55.65	55	37.44M
September 19, 2025	55.29	55.1	55.1	56	55	54.33M
September 18, 2025	56.64	55.28	55.28	56.67	55.11	101.21M
September 17, 2025	56.66	56.57	56.57	56.97	56.45	68.47M
September 16, 2025	57.35	56.62	56.62	57.45	56.5	68.57M
September 15, 2025	57.65	57.33	57.33	57.99	57.09	54.68M
September 12, 2025	58.98	57.68	57.68	59.2	57.5	73.54M
September 11, 2025	57.9	58.69	58.69	58.69	57.6	59.51M
September 10, 2025	57.77	57.87	57.87	58.16	57.62	30.85M
September 09, 2025	57.76	58	58	58.29	57.55	51.89M
September 08, 2025	57.76	57.7	57.7	58.04	57.32	48.77M
September 05, 2025	57.5	57.9	57.9	58.06	57.03	55.82M

Ping An Insurance (Group) Company of China, Ltd. (601318.SS) SHH