Canada markets closed

Ping An Bank Co., Ltd. (000001.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
11.46-0.10 (-0.87%)
As of 10:25AM CST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202411.1811.5911.4311.4611.4670,974,920
May 22, 202411.5611.7411.4611.5611.56211,553,138
May 21, 202411.3211.6211.3111.5511.55203,004,941
May 20, 202411.4311.5311.3111.3811.38217,021,030
May 17, 202411.1811.4211.1311.4211.42284,174,885
May 16, 202410.8511.2110.8311.1711.17307,629,165
May 15, 202410.9010.9210.8110.8310.8386,829,660
May 14, 202411.0011.0610.8810.9110.91107,578,391
May 13, 202410.9011.0110.8110.9710.97140,249,860
May 10, 202410.7710.9610.7610.9410.94176,783,561
May 09, 202410.7110.8210.7110.7610.76106,946,063
May 08, 202410.8410.8810.7110.7310.73122,179,127
May 07, 202410.8710.8910.7610.8810.88108,705,665
May 06, 202410.9611.1110.8410.8910.89178,410,057
Apr 30, 202410.8010.8810.7310.7910.79132,455,653
Apr 29, 202410.5610.9010.5210.8110.81216,917,737
Apr 26, 202410.5910.6710.4810.6010.60160,762,751
Apr 25, 202410.5010.6210.4810.6110.61111,381,224
Apr 24, 202410.5210.5710.4610.5310.5394,156,774
Apr 23, 202410.5110.6510.4610.5410.54124,002,700
Apr 22, 202410.6410.8110.4510.5010.50200,981,837
Apr 19, 202410.7110.8210.6610.6910.69145,767,502
Apr 18, 202410.5811.0310.5610.8010.80316,591,426
Apr 17, 202410.2610.6310.2110.6210.62223,264,057
Apr 16, 202410.2810.3910.2210.2810.28147,803,643
Apr 15, 202410.0710.3210.0610.2910.29145,320,260
Apr 12, 202410.2210.2710.0410.0610.06130,545,371
Apr 11, 202410.2410.2910.1210.2510.25101,021,340
Apr 10, 202410.3810.4110.2710.2810.28124,639,082
Apr 09, 202410.4310.4710.3610.4010.4085,715,673
Apr 08, 202410.4210.4910.3710.4310.4390,636,052
Apr 03, 202410.5310.5510.4210.4610.4698,184,585
Apr 02, 202410.6310.6810.5310.5510.55108,545,826
Apr 01, 202410.5210.6510.5110.6410.64119,108,796
Mar 29, 202410.4510.5710.4310.5210.5250,039,139
Mar 28, 202410.5110.5710.3810.4910.49130,218,892
Mar 27, 202410.5610.6310.5110.5310.53127,413,599
Mar 26, 202410.4510.6610.4210.6010.60174,002,146
Mar 25, 202410.3510.4910.3210.4010.4095,320,221
Mar 22, 202410.4510.4510.3110.3610.36102,814,174
Mar 21, 202410.4510.5210.4210.4710.4786,446,625
Mar 20, 202410.3810.4710.3710.4510.4587,266,316
Mar 19, 202410.5310.5410.3910.4010.40129,321,558
Mar 18, 202410.5610.6110.4910.5410.54167,139,651
Mar 15, 202410.5510.7510.5010.6010.60375,020,789
Mar 14, 202410.3010.3810.2010.2310.23140,939,973
Mar 13, 202410.5310.5510.3010.3310.33176,803,911
Mar 12, 202410.4810.5910.4110.5610.56164,126,237
Mar 11, 202410.3810.4710.3410.4710.47121,067,298
Mar 08, 202410.3510.4410.3010.3810.38111,397,428
Mar 07, 202410.3310.6410.3310.3810.38201,616,589
Mar 06, 202410.4010.4510.3310.3310.33134,564,016
Mar 05, 202410.3010.4710.2610.4310.43181,731,907
Mar 04, 202410.4510.5010.3210.3310.33165,592,954
Mar 01, 202410.5910.6010.4310.4910.49182,810,290
Feb 29, 202410.4210.5910.4110.5910.59184,534,423
Feb 28, 202410.5110.7010.4010.4910.49308,269,265
Feb 27, 202410.4910.6010.4610.5010.50198,190,492
Feb 26, 202410.7810.8810.5010.5310.53286,260,888
Feb 23, 202410.8811.2410.8410.8510.85356,747,950
Feb 22, 202410.6510.9110.6210.9010.90492,232,512
Feb 21, 20249.7810.809.7710.8010.80505,528,460
Feb 20, 20249.799.849.739.829.82112,356,398
Feb 19, 20249.769.819.659.819.81160,524,265
Feb 08, 20249.589.679.529.679.67165,681,384
Feb 07, 20249.629.679.489.619.61206,201,497
Feb 06, 20249.309.689.299.689.68199,540,954
Feb 05, 20249.199.439.119.389.38180,359,190
Feb 02, 20249.429.479.079.279.27163,421,431
Feb 01, 20249.419.489.349.419.41105,525,987
Jan 31, 20249.469.569.389.469.46135,721,747
Jan 30, 20249.619.709.499.509.50157,912,214
Jan 29, 20249.699.889.589.709.70237,625,184
Jan 26, 20249.479.679.449.629.62227,228,706
Jan 25, 20249.339.549.279.509.50216,251,395
Jan 24, 20249.239.349.079.339.33175,912,316
Jan 23, 20249.059.188.969.169.16113,554,458
Jan 22, 20249.169.269.049.109.10158,031,966
Jan 19, 20249.169.209.109.179.1796,398,142
Jan 18, 20249.219.249.009.209.20175,513,247
Jan 17, 20249.339.399.239.239.23148,229,621
Jan 16, 20249.199.359.169.349.34143,831,258
Jan 15, 20249.169.299.139.219.2174,513,266
Jan 12, 20249.139.279.119.199.1977,258,215
Jan 11, 20249.089.229.039.179.1793,468,637
Jan 10, 20249.169.199.099.099.0985,862,091
Jan 09, 20249.169.199.099.189.1876,619,388
Jan 08, 20249.239.309.119.159.15112,115,619
Jan 05, 20249.109.449.079.279.27199,162,216
Jan 04, 20249.199.199.089.119.1186,419,399
Jan 03, 20249.199.229.159.209.2073,361,031
Jan 02, 20249.399.429.219.219.21115,836,645
Dec 29, 20239.429.489.359.399.3985,385,279
Dec 28, 20239.119.479.089.459.45166,159,184
Dec 27, 20239.109.139.029.129.1264,153,435
Dec 26, 20239.199.209.079.109.1054,189,633
Dec 25, 20239.189.209.149.199.1941,397,088
Dec 22, 20239.199.289.119.209.20100,564,502
Dec 21, 20239.019.198.999.179.17101,704,676
Dec 20, 20239.119.159.039.039.0371,563,363
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...