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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

41.45

-0.10

(-0.24%)

As of 11:30AM CST. Market open.

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 June 2024	41.48	41.58	41.29	41.45	41.45	12,705,072
25 June 2024	41.79	42.12	41.44	41.55	41.55	38,283,591
24 June 2024	41.53	42.05	41.22	41.80	41.80	44,592,791
21 June 2024	41.49	41.82	41.32	41.67	41.67	38,505,452
20 June 2024	41.99	42.07	41.51	41.51	41.51	36,478,992
19 June 2024	41.74	42.19	41.61	42.00	42.00	41,063,957
18 June 2024	41.70	42.05	41.57	41.73	41.73	35,345,219
17 June 2024	41.60	41.83	41.38	41.58	41.58	38,472,747
14 June 2024	41.19	42.19	41.16	41.87	41.87	63,562,438
13 June 2024	41.58	41.66	41.19	41.30	41.30	32,042,801
12 June 2024	41.83	41.90	41.36	41.40	41.40	39,834,017
11 June 2024	41.91	42.19	41.60	41.83	41.83	42,236,279
07 June 2024	42.60	42.78	42.00	42.12	42.12	42,139,379
06 June 2024	43.20	43.33	42.37	42.45	42.45	54,262,089
05 June 2024	43.26	43.28	42.94	43.08	43.08	36,188,007
04 June 2024	43.08	43.51	43.01	43.27	43.27	39,817,760
03 June 2024	42.99	43.46	42.61	43.13	43.13	44,651,840
31 May 2024	43.40	44.10	43.06	43.07	43.07	48,249,218
30 May 2024	43.31	43.66	42.90	43.15	43.15	39,395,493
29 May 2024	43.59	44.13	43.36	43.47	43.47	43,942,250
28 May 2024	44.16	44.35	43.62	43.76	43.76	42,192,179
27 May 2024	44.00	44.39	43.88	44.10	44.10	41,274,221
24 May 2024	44.55	44.80	43.86	43.89	43.89	54,128,575
23 May 2024	44.92	45.17	44.52	44.78	44.78	63,592,313
22 May 2024	45.30	46.05	45.15	45.40	45.40	75,133,666
21 May 2024	45.08	45.54	45.02	45.40	45.40	55,109,616
20 May 2024	45.70	46.07	44.83	45.46	45.46	147,945,253
17 May 2024	43.60	45.20	43.45	45.20	45.20	189,457,995
16 May 2024	42.20	43.39	41.96	43.05	43.05	93,478,227
15 May 2024	42.28	42.30	41.66	41.84	41.84	39,911,880
14 May 2024	42.65	42.80	42.15	42.31	42.31	39,651,152
13 May 2024	42.51	42.89	42.17	42.65	42.65	49,348,084
10 May 2024	42.60	43.18	42.52	42.93	42.93	67,767,018
09 May 2024	41.87	42.58	41.86	42.34	42.34	41,354,149
08 May 2024	42.45	42.70	41.88	41.95	41.95	44,733,513
07 May 2024	42.50	42.79	42.19	42.59	42.59	52,815,226
06 May 2024	43.15	43.28	42.37	42.49	42.49	106,274,704
30 Apr 2024	42.08	42.16	41.32	41.36	41.36	51,819,014
29 Apr 2024	41.50	42.88	41.41	42.08	42.08	87,545,482
26 Apr 2024	40.99	41.78	40.81	41.53	41.53	69,427,606
25 Apr 2024	40.52	41.28	40.30	41.06	41.06	58,217,790
24 Apr 2024	40.39	40.70	40.11	40.60	40.60	54,996,437
23 Apr 2024	39.82	40.10	39.61	39.89	39.89	34,265,310
22 Apr 2024	39.49	40.09	39.49	39.83	39.83	39,122,784
19 Apr 2024	39.47	39.78	39.20	39.42	39.42	36,839,491
18 Apr 2024	38.90	40.30	38.81	39.70	39.70	84,608,897
17 Apr 2024	38.27	39.02	38.01	38.95	38.95	59,458,529
16 Apr 2024	38.36	38.79	38.08	38.28	38.28	62,674,707
15 Apr 2024	37.78	38.50	37.68	38.36	38.36	77,160,909
12 Apr 2024	38.80	38.99	37.67	37.78	37.78	91,894,711
11 Apr 2024	39.03	39.14	38.61	38.95	38.95	44,321,365
10 Apr 2024	39.99	40.07	39.10	39.20	39.20	66,754,496
09 Apr 2024	40.27	40.48	40.10	40.11	40.11	29,392,411
08 Apr 2024	40.28	40.43	39.88	40.22	40.22	43,590,246
03 Apr 2024	40.90	41.05	40.50	40.50	40.50	46,364,011
02 Apr 2024	41.19	41.46	40.91	41.00	41.00	39,996,585
01 Apr 2024	40.95	41.25	40.90	41.25	41.25	38,706,274
29 Mar 2024	40.78	41.24	40.77	40.81	40.81	19,745,460
28 Mar 2024	40.60	41.26	40.45	40.69	40.69	43,233,995
27 Mar 2024	40.78	40.98	40.65	40.65	40.65	34,619,025
26 Mar 2024	40.44	40.95	40.44	40.90	40.90	40,299,063
25 Mar 2024	40.45	40.88	40.35	40.44	40.44	43,760,130
22 Mar 2024	41.03	41.13	40.25	40.56	40.56	112,550,368
21 Mar 2024	42.09	42.43	41.81	42.03	42.03	41,497,624
20 Mar 2024	41.75	42.05	41.68	41.92	41.92	28,361,668
19 Mar 2024	42.40	42.40	41.80	41.83	41.83	48,601,533
18 Mar 2024	42.35	42.66	42.07	42.56	42.56	41,626,271
15 Mar 2024	42.51	42.64	42.02	42.48	42.48	39,867,511
14 Mar 2024	42.37	42.89	42.30	42.45	42.45	36,088,956
13 Mar 2024	43.73	43.76	42.57	42.63	42.63	70,121,585
12 Mar 2024	43.17	43.88	42.88	43.81	43.81	67,920,636
11 Mar 2024	42.78	43.28	42.74	43.16	43.16	43,597,274
08 Mar 2024	42.87	43.20	42.55	42.88	42.88	37,249,362
07 Mar 2024	42.77	43.46	42.73	43.06	43.06	64,896,213
06 Mar 2024	42.79	42.91	42.46	42.50	42.50	34,276,283
05 Mar 2024	42.15	42.88	42.05	42.81	42.81	62,343,723
04 Mar 2024	42.73	42.82	42.20	42.34	42.34	54,504,680
01 Mar 2024	42.80	43.09	42.52	42.99	42.99	44,577,376
29 Feb 2024	42.52	43.07	42.50	42.90	42.90	45,509,167
28 Feb 2024	43.19	43.28	42.65	42.65	42.65	53,576,359
27 Feb 2024	42.82	43.15	42.70	43.12	43.12	42,901,252
26 Feb 2024	43.90	43.91	42.90	42.95	42.95	61,619,568
23 Feb 2024	43.68	44.45	43.60	44.07	44.07	64,421,676
22 Feb 2024	43.36	43.74	43.21	43.70	43.70	51,745,219
21 Feb 2024	42.18	44.30	42.02	43.59	43.59	111,249,194
20 Feb 2024	42.65	42.67	42.10	42.35	42.35	46,935,509
19 Feb 2024	42.99	43.08	42.52	42.73	42.73	54,413,427
08 Feb 2024	42.52	42.95	42.15	42.78	42.78	76,874,651
07 Feb 2024	41.69	42.40	41.35	42.38	42.38	91,615,404
06 Feb 2024	40.67	41.68	40.37	41.56	41.56	82,383,496
05 Feb 2024	40.00	40.99	39.68	40.68	40.68	80,614,793
02 Feb 2024	40.30	40.55	39.00	40.10	40.10	69,077,347
01 Feb 2024	40.12	40.63	39.93	40.30	40.30	49,092,479
31 Jan 2024	40.15	40.85	39.99	40.51	40.51	55,701,366
30 Jan 2024	40.60	40.91	40.17	40.19	40.19	57,063,998
29 Jan 2024	41.26	41.69	40.92	40.98	40.98	62,078,477
26 Jan 2024	41.05	41.34	40.65	41.25	41.25	78,592,524
25 Jan 2024	40.15	41.51	40.00	41.15	41.15	98,658,100
24 Jan 2024	39.66	40.30	39.08	40.17	40.17	76,115,099
23 Jan 2024	39.20	39.71	38.70	39.36	39.36	60,172,097
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.50-63.40(-0.78%)

ASX 2007,776.90-61.90(-0.79%)

AUD/USD0.6673+0.0023(+0.34%)

OIL81.20+0.37(+0.46%)

GOLD2,329.60-1.20(-0.05%)

Bitcoin AUD92,834.17+990.78(+1.08%)

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

ALL ORDS
8,013.50
-63.40(-0.78%)

ASX 200
7,776.90
-61.90(-0.79%)

AUD/USD
0.6673
+0.0023(+0.34%)

OIL
81.20
+0.37(+0.46%)

GOLD
2,329.60
-1.20(-0.05%)

Bitcoin AUD
92,834.17
+990.78(+1.08%)