Ping An Insurance (Group) Company of China, Ltd. (601318.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 42.08 | 42.16 | 41.32 | 41.36 | 41.36 | 51,819,014 |
| Apr 29, 2024 | 41.50 | 42.88 | 41.41 | 42.08 | 42.08 | 87,545,482 |
| Apr 26, 2024 | 40.99 | 41.78 | 40.81 | 41.53 | 41.53 | 69,427,606 |
| Apr 25, 2024 | 40.52 | 41.28 | 40.30 | 41.06 | 41.06 | 58,217,790 |
| Apr 24, 2024 | 40.39 | 40.70 | 40.11 | 40.60 | 40.60 | 54,996,437 |
| Apr 23, 2024 | 39.82 | 40.10 | 39.61 | 39.89 | 39.89 | 34,265,310 |
| Apr 22, 2024 | 39.49 | 40.09 | 39.49 | 39.83 | 39.83 | 39,122,784 |
| Apr 19, 2024 | 39.47 | 39.78 | 39.20 | 39.42 | 39.42 | 36,839,491 |
| Apr 18, 2024 | 38.90 | 40.30 | 38.81 | 39.70 | 39.70 | 84,608,897 |
| Apr 17, 2024 | 38.27 | 39.02 | 38.01 | 38.95 | 38.95 | 59,458,529 |
| Apr 16, 2024 | 38.36 | 38.79 | 38.08 | 38.28 | 38.28 | 62,674,707 |
| Apr 15, 2024 | 37.78 | 38.50 | 37.68 | 38.36 | 38.36 | 77,160,909 |
| Apr 12, 2024 | 38.80 | 38.99 | 37.67 | 37.78 | 37.78 | 91,894,711 |
| Apr 11, 2024 | 39.03 | 39.14 | 38.61 | 38.95 | 38.95 | 44,321,365 |
| Apr 10, 2024 | 39.99 | 40.07 | 39.10 | 39.20 | 39.20 | 66,754,496 |
| Apr 09, 2024 | 40.27 | 40.48 | 40.10 | 40.11 | 40.11 | 29,392,411 |
| Apr 08, 2024 | 40.28 | 40.43 | 39.88 | 40.22 | 40.22 | 43,590,246 |
| Apr 03, 2024 | 40.90 | 41.05 | 40.50 | 40.50 | 40.50 | 46,364,011 |
| Apr 02, 2024 | 41.19 | 41.46 | 40.91 | 41.00 | 41.00 | 39,996,585 |
| Apr 01, 2024 | 40.95 | 41.25 | 40.90 | 41.25 | 41.25 | 38,706,274 |
| Mar 29, 2024 | 40.78 | 41.24 | 40.77 | 40.81 | 40.81 | 19,745,460 |
| Mar 28, 2024 | 40.60 | 41.26 | 40.45 | 40.69 | 40.69 | 43,233,995 |
| Mar 27, 2024 | 40.78 | 40.98 | 40.65 | 40.65 | 40.65 | 34,619,025 |
| Mar 26, 2024 | 40.44 | 40.95 | 40.44 | 40.90 | 40.90 | 40,299,063 |
| Mar 25, 2024 | 40.45 | 40.88 | 40.35 | 40.44 | 40.44 | 43,760,130 |
| Mar 22, 2024 | 41.03 | 41.13 | 40.25 | 40.56 | 40.56 | 112,550,368 |
| Mar 21, 2024 | 42.09 | 42.43 | 41.81 | 42.03 | 42.03 | 41,497,624 |
| Mar 20, 2024 | 41.75 | 42.05 | 41.68 | 41.92 | 41.92 | 28,361,668 |
| Mar 19, 2024 | 42.40 | 42.40 | 41.80 | 41.83 | 41.83 | 48,601,533 |
| Mar 18, 2024 | 42.35 | 42.66 | 42.07 | 42.56 | 42.56 | 41,626,271 |
| Mar 15, 2024 | 42.51 | 42.64 | 42.02 | 42.48 | 42.48 | 39,867,511 |
| Mar 14, 2024 | 42.37 | 42.89 | 42.30 | 42.45 | 42.45 | 36,088,956 |
| Mar 13, 2024 | 43.73 | 43.76 | 42.57 | 42.63 | 42.63 | 70,121,585 |
| Mar 12, 2024 | 43.17 | 43.88 | 42.88 | 43.81 | 43.81 | 67,920,636 |
| Mar 11, 2024 | 42.78 | 43.28 | 42.74 | 43.16 | 43.16 | 43,597,274 |
| Mar 08, 2024 | 42.87 | 43.20 | 42.55 | 42.88 | 42.88 | 37,249,362 |
| Mar 07, 2024 | 42.77 | 43.46 | 42.73 | 43.06 | 43.06 | 64,896,213 |
| Mar 06, 2024 | 42.79 | 42.91 | 42.46 | 42.50 | 42.50 | 34,276,283 |
| Mar 05, 2024 | 42.15 | 42.88 | 42.05 | 42.81 | 42.81 | 62,343,723 |
| Mar 04, 2024 | 42.73 | 42.82 | 42.20 | 42.34 | 42.34 | 54,504,680 |
| Mar 01, 2024 | 42.80 | 43.09 | 42.52 | 42.99 | 42.99 | 44,577,376 |
| Feb 29, 2024 | 42.52 | 43.07 | 42.50 | 42.90 | 42.90 | 45,509,167 |
| Feb 28, 2024 | 43.19 | 43.28 | 42.65 | 42.65 | 42.65 | 53,576,359 |
| Feb 27, 2024 | 42.82 | 43.15 | 42.70 | 43.12 | 43.12 | 42,901,252 |
| Feb 26, 2024 | 43.90 | 43.91 | 42.90 | 42.95 | 42.95 | 61,619,568 |
| Feb 23, 2024 | 43.68 | 44.45 | 43.60 | 44.07 | 44.07 | 64,421,676 |
| Feb 22, 2024 | 43.36 | 43.74 | 43.21 | 43.70 | 43.70 | 51,745,219 |
| Feb 21, 2024 | 42.18 | 44.30 | 42.02 | 43.59 | 43.59 | 111,249,194 |
| Feb 20, 2024 | 42.65 | 42.67 | 42.10 | 42.35 | 42.35 | 46,935,509 |
| Feb 19, 2024 | 42.99 | 43.08 | 42.52 | 42.73 | 42.73 | 54,413,427 |
| Feb 08, 2024 | 42.52 | 42.95 | 42.15 | 42.78 | 42.78 | 76,874,651 |
| Feb 07, 2024 | 41.69 | 42.40 | 41.35 | 42.38 | 42.38 | 91,615,404 |
| Feb 06, 2024 | 40.67 | 41.68 | 40.37 | 41.56 | 41.56 | 82,383,496 |
| Feb 05, 2024 | 40.00 | 40.99 | 39.68 | 40.68 | 40.68 | 80,614,793 |
| Feb 02, 2024 | 40.30 | 40.55 | 39.00 | 40.10 | 40.10 | 69,077,347 |
| Feb 01, 2024 | 40.12 | 40.63 | 39.93 | 40.30 | 40.30 | 49,092,479 |
| Jan 31, 2024 | 40.15 | 40.85 | 39.99 | 40.51 | 40.51 | 55,701,366 |
| Jan 30, 2024 | 40.60 | 40.91 | 40.17 | 40.19 | 40.19 | 57,063,998 |
| Jan 29, 2024 | 41.26 | 41.69 | 40.92 | 40.98 | 40.98 | 62,078,477 |
| Jan 26, 2024 | 41.05 | 41.34 | 40.65 | 41.25 | 41.25 | 78,592,524 |
| Jan 25, 2024 | 40.15 | 41.51 | 40.00 | 41.15 | 41.15 | 98,658,100 |
| Jan 24, 2024 | 39.66 | 40.30 | 39.08 | 40.17 | 40.17 | 76,115,099 |
| Jan 23, 2024 | 39.20 | 39.71 | 38.70 | 39.36 | 39.36 | 60,172,097 |
| Jan 22, 2024 | 39.07 | 39.93 | 38.97 | 39.48 | 39.48 | 96,109,863 |
| Jan 19, 2024 | 38.80 | 39.34 | 38.55 | 39.20 | 39.20 | 63,974,391 |
| Jan 18, 2024 | 37.75 | 39.03 | 37.64 | 38.99 | 38.99 | 86,154,364 |
| Jan 17, 2024 | 38.46 | 38.55 | 38.01 | 38.01 | 38.01 | 56,122,897 |
| Jan 16, 2024 | 38.04 | 38.76 | 37.94 | 38.70 | 38.70 | 54,496,285 |
| Jan 15, 2024 | 37.87 | 38.49 | 37.70 | 38.17 | 38.17 | 32,702,181 |
| Jan 12, 2024 | 38.19 | 38.54 | 38.03 | 38.03 | 38.03 | 30,300,054 |
| Jan 11, 2024 | 37.80 | 38.66 | 37.62 | 38.43 | 38.43 | 38,157,129 |
| Jan 10, 2024 | 38.29 | 38.45 | 37.82 | 37.82 | 37.82 | 44,130,380 |
| Jan 09, 2024 | 38.45 | 38.58 | 38.20 | 38.38 | 38.38 | 37,065,054 |
| Jan 08, 2024 | 38.97 | 39.17 | 38.22 | 38.45 | 38.45 | 51,473,197 |
| Jan 05, 2024 | 38.85 | 39.58 | 38.68 | 38.97 | 38.97 | 49,920,187 |
| Jan 04, 2024 | 39.36 | 39.58 | 38.66 | 38.90 | 38.90 | 46,739,190 |
| Jan 03, 2024 | 39.47 | 39.66 | 39.19 | 39.40 | 39.40 | 36,382,151 |
| Jan 02, 2024 | 40.30 | 40.31 | 39.46 | 39.47 | 39.47 | 43,759,204 |
| Dec 29, 2023 | 40.06 | 40.44 | 40.05 | 40.30 | 40.30 | 34,107,753 |
| Dec 28, 2023 | 39.00 | 40.35 | 38.85 | 40.26 | 40.26 | 60,952,573 |
| Dec 27, 2023 | 39.10 | 39.16 | 38.68 | 39.00 | 39.00 | 29,593,783 |
| Dec 26, 2023 | 39.18 | 39.18 | 38.82 | 39.10 | 39.10 | 19,914,583 |
| Dec 25, 2023 | 39.05 | 39.28 | 38.91 | 39.18 | 39.18 | 20,325,509 |
| Dec 22, 2023 | 38.76 | 39.38 | 38.68 | 39.10 | 39.10 | 42,473,652 |
| Dec 21, 2023 | 38.26 | 38.97 | 38.13 | 38.80 | 38.80 | 42,416,262 |
| Dec 20, 2023 | 38.71 | 38.90 | 38.43 | 38.45 | 38.45 | 29,948,177 |
| Dec 19, 2023 | 38.58 | 38.98 | 38.40 | 38.71 | 38.71 | 33,224,870 |
| Dec 18, 2023 | 38.40 | 38.85 | 38.31 | 38.61 | 38.61 | 32,998,671 |
| Dec 15, 2023 | 39.15 | 39.56 | 38.73 | 38.79 | 38.79 | 50,791,156 |
| Dec 14, 2023 | 39.23 | 39.47 | 38.69 | 38.70 | 38.70 | 33,236,772 |
| Dec 13, 2023 | 39.70 | 39.70 | 38.89 | 38.89 | 38.89 | 41,285,632 |
| Dec 12, 2023 | 39.42 | 39.81 | 39.25 | 39.79 | 39.79 | 35,821,324 |
| Dec 11, 2023 | 39.00 | 39.71 | 38.56 | 39.60 | 39.60 | 55,511,392 |
| Dec 08, 2023 | 39.25 | 39.63 | 39.19 | 39.19 | 39.19 | 37,891,237 |
| Dec 07, 2023 | 39.36 | 39.72 | 38.88 | 39.34 | 39.34 | 50,100,389 |
| Dec 06, 2023 | 39.50 | 39.75 | 39.29 | 39.53 | 39.53 | 43,332,396 |
| Dec 05, 2023 | 40.12 | 40.17 | 39.51 | 39.53 | 39.53 | 50,642,832 |
| Dec 04, 2023 | 40.85 | 41.27 | 40.31 | 40.38 | 40.38 | 39,986,970 |
| Dec 01, 2023 | 40.65 | 41.18 | 40.30 | 41.02 | 41.02 | 48,696,135 |
| Nov 30, 2023 | 40.67 | 41.07 | 40.62 | 40.80 | 40.80 | 38,857,196 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.