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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	59.92	59.34	59.34	60.35	59.34	95.73M
August 15, 2025	59.6	59.8	59.8	60.45	59	89.3M
August 14, 2025	58.8	59.62	59.62	60.6	58.77	102.28M
August 13, 2025	58.92	58.61	58.61	59.4	58.46	72.85M
August 12, 2025	58.47	58.75	58.75	59.07	58.47	42.7M
August 11, 2025	58.77	58.47	58.47	59.14	58.47	43.19M
August 08, 2025	58.88	58.54	58.54	58.9	58.22	39.79M
August 07, 2025	59.11	58.88	58.88	59.46	58.53	32.8M
August 06, 2025	59.14	59.06	59.06	59.64	58.82	32.45M
August 05, 2025	58.3	59.14	59.14	59.41	58.2	48.3M
August 04, 2025	58.1	58.21	58.21	58.34	57.85	36.01M
August 01, 2025	58.68	58.2	58.2	59.06	58.08	48.88M
July 31, 2025	60.41	58.69	58.69	60.5	58.38	82.76M
July 30, 2025	59.48	60.71	60.71	61.33	59.35	92.2M
July 29, 2025	60.06	59.49	59.49	60.28	59.37	56.61M
July 28, 2025	58.2	60.09	60.09	60.2	58.2	122.12M
July 25, 2025	58.3	58.08	58.08	58.55	57.82	50.83M
July 24, 2025	57.97	58.64	58.64	59	57.71	70.77M
July 23, 2025	56.84	58	58	58.38	56.81	86.94M
July 22, 2025	57.19	56.7	56.7	57.2	56.1	69.52M
July 21, 2025	57.15	57.19	57.19	57.75	56.9	46.67M
July 18, 2025	56.95	57.07	57.07	57.45	56.86	43.62M
July 17, 2025	56.7	56.81	56.81	57.06	56.68	27.71M
July 16, 2025	57.17	56.83	56.83	57.24	56.21	48.18M
July 15, 2025	57.75	57.1	57.1	57.96	56.98	44.17M
July 14, 2025	57.69	57.57	57.57	58.24	57.57	44.91M
July 11, 2025	57	57.71	57.71	59.02	56.96	107.64M
July 10, 2025	55.9	57.13	57.13	57.58	55.81	82.89M
July 09, 2025	56.45	55.9	55.9	56.78	55.88	39.55M
July 08, 2025	56.4	56.45	56.45	56.78	56.11	34.35M
July 07, 2025	56.59	56.43	56.43	56.8	56.06	32.18M
July 04, 2025	55.7	56.57	56.57	57.39	55.43	65.45M
July 03, 2025	55.9	55.8	55.8	56.2	55.66	32.51M
July 02, 2025	55.7	55.81	55.81	56.01	55.35	39.56M
July 01, 2025	55.66	55.7	55.7	55.89	55.3	35.27M
June 30, 2025	55.5	55.48	55.48	55.95	55.13	56.48M
June 27, 2025	57.58	56.96	55.34	58.13	56.61	66.76M
June 26, 2025	57.79	57.58	55.94	58.08	57.47	50.07M
June 25, 2025	56.8	57.88	56.23	58	56.58	104.61M
June 24, 2025	55.21	56.79	55.17	56.97	55.2	104.08M
June 23, 2025	54.5	55.1	55.1	55.25	54.26	61.47M
June 20, 2025	53.19	54.74	54.74	54.86	53.19	84.74M
June 19, 2025	53.69	53.2	53.2	53.8	53.12	40.19M
June 18, 2025	54.18	53.81	53.81	54.28	53.3	46.94M
June 17, 2025	54.3	54.23	54.23	54.51	53.94	50.63M
June 16, 2025	54.33	54.32	54.32	54.58	54.06	49.68M
June 13, 2025	54.83	54.48	54.48	54.9	54.28	48.02M
June 12, 2025	54.3	54.81	54.81	55.33	54.03	59M
June 11, 2025	53.4	54.46	54.46	54.65	53.4	68.18M
June 10, 2025	53.71	53.43	53.43	54.1	53.31	46.71M
June 09, 2025	53.55	53.72	53.72	53.94	53.5	39.79M
June 06, 2025	54	53.41	53.41	54.12	53.35	40.86M
June 05, 2025	53.77	53.99	53.99	54.18	53.66	41.91M
June 04, 2025	53.61	53.76	53.76	54.15	53.61	43.09M
June 03, 2025	53.21	53.85	53.85	54.11	53	45.37M
May 30, 2025	53.37	53.28	53.28	53.69	52.85	41.72M
May 29, 2025	53.3	53.52	53.52	53.83	53.09	34.87M
May 28, 2025	53.4	53.29	53.29	53.69	53.12	26.17M
May 27, 2025	53.4	53.4	53.4	53.86	53.3	25.57M
May 26, 2025	53.16	53.4	53.4	54.15	53	38.81M

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