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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	57.77	57.5	57.5	57.97	57.06	72.74M
September 03, 2025	58.94	57.78	57.78	59.1	57.36	71.47M
September 02, 2025	58.5	58.66	58.66	58.8	58.22	64.9M
September 01, 2025	59.79	58.51	58.51	59.79	58.33	94.85M
August 29, 2025	58.95	59.88	59.88	61.1	58.94	108.03M
August 28, 2025	58.75	58.84	58.84	59.12	58.31	63.61M
August 27, 2025	60.38	58.69	58.69	60.45	58.69	106.46M
August 26, 2025	60.9	60.52	60.52	61	60.45	49.2M
August 25, 2025	60.6	61	61	61.05	60.11	67.01M
August 22, 2025	59.51	60.5	60.5	60.51	59.44	78.1M
August 21, 2025	59.2	59.62	59.62	59.96	58.91	57.46M
August 20, 2025	58.09	59.2	59.2	59.2	57.69	76.27M
August 19, 2025	59.77	58.2	58.2	60.18	58.08	95.48M
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

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