Skip to main content
logo
Ping An Insurance (Group) Company of China, Ltd. (SHA:601318)
China flag China · Delayed Price · Currency is CNY
68.98
-1.40 (-1.99%)
Jan 9, 2026, 11:30 AM CST

SHA:601318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202673.3773.4069.6670.3870.38-4.18%168,539,173
Jan 7, 202673.8974.7073.2973.4573.45-1.17%91,969,500
Jan 6, 202672.4074.8872.4074.3274.322.71%146,851,600
Jan 5, 202669.2073.0069.2072.3672.365.79%122,883,100
Dec 31, 202568.7869.2368.1568.4068.40-0.58%45,806,860
Dec 30, 202569.7570.2368.3968.8068.80-1.55%104,667,300
Dec 29, 202571.0071.6669.7969.8869.88-1.80%65,566,518
Dec 26, 202570.4471.9670.4371.1671.160.51%65,701,670
Dec 25, 202569.0071.9868.9870.8070.802.56%77,789,810
Dec 24, 202569.1769.3868.3569.0369.03-0.66%51,131,950
Dec 23, 202568.5670.2468.3569.4969.491.39%76,571,990
Dec 22, 202568.7069.2768.2068.5468.54-0.31%55,694,200
Dec 19, 202568.1568.7867.6068.7568.750.36%63,847,640
Dec 18, 202567.8868.5867.5968.5068.500.66%56,360,590
Dec 17, 202567.0568.6366.6568.0568.051.57%96,211,770
Dec 16, 202566.7168.1166.1667.0067.00-0.12%105,682,100
Dec 15, 202563.6867.4463.5267.0867.084.96%154,664,260
Dec 12, 202562.5664.0962.4163.9163.912.21%109,176,000
Dec 11, 202562.8063.3662.1762.5362.53-0.03%47,796,340
Dec 10, 202562.6663.0662.1362.5562.550.16%44,882,210
Dec 9, 202563.4063.6962.4262.4562.45-1.50%48,373,100
Dec 8, 202562.0463.8062.0063.4063.402.27%102,997,800
Dec 5, 202558.6562.2058.5561.9961.995.88%137,794,800
Dec 4, 202558.3558.5558.2158.5558.550.34%21,766,360
Dec 3, 202558.7559.0258.1558.3558.35-0.77%33,549,440
Dec 2, 202558.8059.4058.4558.8058.800.29%37,383,730
Dec 1, 202558.9159.1858.4158.6358.63-0.61%44,580,400
Nov 28, 202559.2159.2958.5158.9958.99-0.59%43,355,810
Nov 27, 202559.5059.7358.7059.3459.34-0.74%50,570,080
Nov 26, 202559.6660.2259.3259.7859.780.52%43,469,270
Nov 25, 202558.6859.8258.2359.4759.471.83%48,777,090
Nov 24, 202559.1659.2058.3558.4058.40-0.87%53,470,910
Nov 21, 202560.0060.1058.8858.9158.91-2.14%68,557,960
Nov 20, 202560.6061.1560.0360.2060.20-0.28%39,449,060
Nov 19, 202559.8061.1259.7160.3760.371.26%70,586,500
Nov 18, 202559.6760.1559.4859.6259.62-0.35%44,571,210
Nov 17, 202560.6961.0059.4659.8359.83-1.35%56,019,710
Nov 14, 202560.8562.2760.6560.6560.65-0.38%75,274,100
Nov 13, 202560.2961.3860.2960.8860.881.42%89,018,690
Nov 12, 202559.3060.7959.3060.0360.031.40%149,024,500
Nov 11, 202559.3059.5058.8159.2059.20-0.17%36,250,370
Nov 10, 202558.8559.4058.4459.3059.300.70%52,948,720
Nov 7, 202558.7859.1558.6658.8958.89-0.02%37,191,040
Nov 6, 202558.3559.2858.3458.9058.900.99%54,734,590
Nov 5, 202558.4058.8457.9258.3258.32-1.05%40,215,780
Nov 4, 202558.3559.1358.2058.9458.941.08%51,812,600
Nov 3, 202558.2758.7057.8658.3158.310.83%41,143,030
Oct 31, 202558.9958.9957.8057.8357.83-1.40%57,254,150
Oct 30, 202559.3060.1058.5858.6558.65-0.51%74,571,280
Oct 29, 202558.6059.7058.4958.9558.952.06%104,443,100