Ping An Bank Co. Ltd. Class A 000001
SZSE · China · Finance
CNY 11.57+0.22 (+1.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.57 | +1.94% | CNY 11.36 | CNY 11.65 | CNY 11.33 | 104.54M |
| 2026-09-29 | CNY 11.35 | +0.44% | CNY 11.30 | CNY 11.41 | CNY 11.28 | 69.10M |
| 2026-09-28 | CNY 11.30 | 0.00% | CNY 11.28 | CNY 11.41 | CNY 11.27 | 71.53M |
| 2026-09-24 | CNY 11.30 | -2.59% | CNY 11.35 | CNY 11.47 | CNY 11.29 | 104.38M |
| 2026-09-23 | CNY 11.60 | -0.94% | CNY 11.68 | CNY 11.71 | CNY 11.55 | 90.67M |
| 2026-09-22 | CNY 11.71 | -0.17% | CNY 11.70 | CNY 11.75 | CNY 11.62 | 75.95M |
| 2026-09-21 | CNY 11.73 | +0.26% | CNY 11.70 | CNY 11.73 | CNY 11.60 | 81.76M |
| 2026-09-18 | CNY 11.70 | +0.78% | CNY 11.59 | CNY 11.82 | CNY 11.56 | 85.30M |
| 2026-09-17 | CNY 11.61 | -0.77% | CNY 11.68 | CNY 11.74 | CNY 11.57 | 69.19M |
| 2026-09-16 | CNY 11.70 | -1.02% | CNY 11.80 | CNY 11.84 | CNY 11.57 | 94.96M |
| 2026-09-15 | CNY 11.82 | -0.25% | CNY 11.82 | CNY 11.88 | CNY 11.77 | 75.53M |
| 2026-09-14 | CNY 11.85 | +0.94% | CNY 11.73 | CNY 11.90 | CNY 11.72 | 74.12M |
| 2026-09-11 | CNY 11.74 | -0.93% | CNY 11.82 | CNY 11.86 | CNY 11.71 | 83.25M |
| 2026-09-10 | CNY 11.85 | +1.28% | CNY 11.68 | CNY 11.86 | CNY 11.66 | 86.76M |
| 2026-09-09 | CNY 11.70 | -0.68% | CNY 11.76 | CNY 11.79 | CNY 11.69 | 58.23M |
| 2026-09-08 | CNY 11.78 | +0.68% | CNY 11.66 | CNY 11.81 | CNY 11.65 | 74.05M |
| 2026-09-07 | CNY 11.70 | -1.60% | CNY 11.87 | CNY 11.88 | CNY 11.65 | 108.73M |
| 2026-09-04 | CNY 11.89 | +0.08% | CNY 11.86 | CNY 12.00 | CNY 11.85 | 81.44M |
| 2026-09-03 | CNY 11.88 | -0.25% | CNY 11.88 | CNY 12.08 | CNY 11.83 | 110.51M |
| 2026-09-02 | CNY 11.91 | -0.08% | CNY 11.92 | CNY 11.99 | CNY 11.85 | 89.22M |
| 2026-09-01 | CNY 11.92 | +1.71% | CNY 11.68 | CNY 11.96 | CNY 11.65 | 152.32M |
| 2026-08-31 | CNY 11.72 | +0.60% | CNY 11.64 | CNY 11.77 | CNY 11.62 | 90.89M |
| 2026-08-28 | CNY 11.65 | +0.52% | CNY 11.54 | CNY 11.68 | CNY 11.48 | 83.81M |
| 2026-08-27 | CNY 11.59 | -1.19% | CNY 11.70 | CNY 11.72 | CNY 11.51 | 97.57M |
| 2026-08-26 | CNY 11.73 | +1.21% | CNY 11.55 | CNY 11.75 | CNY 11.52 | 116.73M |
| 2026-08-25 | CNY 11.59 | +0.26% | CNY 11.57 | CNY 11.64 | CNY 11.53 | 99.49M |
| 2026-08-24 | CNY 11.56 | +1.31% | CNY 11.38 | CNY 11.58 | CNY 11.35 | 119.90M |
| 2026-08-21 | CNY 11.41 | +0.09% | CNY 11.36 | CNY 11.46 | CNY 11.32 | 86.91M |
| 2026-08-20 | CNY 11.40 | +1.15% | CNY 11.20 | CNY 11.40 | CNY 11.19 | 118.36M |
| 2026-08-19 | CNY 11.27 | +1.99% | CNY 11.08 | CNY 11.27 | CNY 11.07 | 142.65M |
| 2026-08-18 | CNY 11.05 | -0.45% | CNY 11.10 | CNY 11.14 | CNY 11.03 | 80.89M |
| 2026-08-17 | CNY 11.10 | -0.09% | CNY 11.20 | CNY 11.22 | CNY 11.07 | 92.90M |
| 2026-08-14 | CNY 11.11 | -1.24% | CNY 11.22 | CNY 11.23 | CNY 11.11 | 83.23M |
| 2026-08-13 | CNY 11.25 | 0.00% | CNY 11.23 | CNY 11.27 | CNY 11.18 | 75.60M |
| 2026-08-12 | CNY 11.25 | -0.09% | CNY 11.26 | CNY 11.29 | CNY 11.20 | 63.30M |
| 2026-08-11 | CNY 11.26 | -0.27% | CNY 11.31 | CNY 11.40 | CNY 11.24 | 66.34M |
| 2026-08-10 | CNY 11.29 | +0.89% | CNY 11.18 | CNY 11.38 | CNY 11.16 | 88.91M |
| 2026-08-07 | CNY 11.19 | -0.71% | CNY 11.23 | CNY 11.26 | CNY 11.10 | 88.30M |
| 2026-08-06 | CNY 11.27 | +0.18% | CNY 11.22 | CNY 11.28 | CNY 11.12 | 104.63M |
| 2026-08-05 | CNY 11.25 | -1.66% | CNY 11.41 | CNY 11.50 | CNY 11.18 | 151.15M |
| 2026-08-04 | CNY 11.44 | -1.55% | CNY 11.58 | CNY 11.62 | CNY 11.42 | 122.11M |
| 2026-08-03 | CNY 11.62 | -0.09% | CNY 11.54 | CNY 11.66 | CNY 11.52 | 106.09M |
| 2026-07-31 | CNY 11.63 | +0.17% | CNY 11.50 | CNY 11.63 | CNY 11.28 | 202.50M |
| 2026-07-30 | CNY 11.61 | +2.93% | CNY 11.28 | CNY 11.62 | CNY 11.18 | 277.77M |
| 2026-07-29 | CNY 11.28 | +0.71% | CNY 11.19 | CNY 11.36 | CNY 11.18 | 151.11M |
| 2026-07-28 | CNY 11.20 | +0.81% | CNY 11.10 | CNY 11.21 | CNY 11.09 | 106.10M |
| 2026-07-27 | CNY 11.11 | +0.09% | CNY 11.11 | CNY 11.16 | CNY 11.04 | 95.72M |
| 2026-07-24 | CNY 11.10 | +0.18% | CNY 11.09 | CNY 11.18 | CNY 11.09 | 114.09M |
| 2026-07-23 | CNY 11.08 | +0.91% | CNY 10.92 | CNY 11.12 | CNY 10.90 | 109.57M |
| 2026-07-22 | CNY 10.98 | +1.29% | CNY 10.81 | CNY 10.98 | CNY 10.77 | 102.95M |
| 2026-07-21 | CNY 10.84 | -1.28% | CNY 10.99 | CNY 11.13 | CNY 10.83 | 175.51M |
| 2026-07-20 | CNY 10.98 | +1.86% | CNY 10.75 | CNY 11.00 | CNY 10.74 | 156.73M |
| 2026-07-17 | CNY 10.78 | +0.09% | CNY 10.75 | CNY 10.88 | CNY 10.72 | 107.55M |
| 2026-07-16 | CNY 10.77 | -0.65% | CNY 10.85 | CNY 10.93 | CNY 10.72 | 80.08M |
| 2026-07-15 | CNY 10.84 | +1.40% | CNY 10.65 | CNY 10.87 | CNY 10.63 | 98.14M |
| 2026-07-14 | CNY 10.69 | +1.42% | CNY 10.53 | CNY 10.70 | CNY 10.48 | 119.37M |
| 2026-07-13 | CNY 10.54 | +0.86% | CNY 10.42 | CNY 10.55 | CNY 10.38 | 92.47M |
| 2026-07-10 | CNY 10.45 | -0.38% | CNY 10.50 | CNY 10.51 | CNY 10.40 | 95.73M |
| 2026-07-09 | CNY 10.49 | -1.04% | CNY 10.55 | CNY 10.59 | CNY 10.43 | 74.72M |
| 2026-07-08 | CNY 10.60 | +1.24% | CNY 10.44 | CNY 10.63 | CNY 10.34 | 95.08M |
| 2026-07-07 | CNY 10.47 | -0.29% | CNY 10.46 | CNY 10.51 | CNY 10.35 | 80.52M |
| 2026-07-06 | CNY 10.50 | +2.04% | CNY 10.25 | CNY 10.52 | CNY 10.22 | 106.10M |
| 2026-07-03 | CNY 10.29 | +0.10% | CNY 10.29 | CNY 10.40 | CNY 10.18 | 86.33M |
| 2026-07-02 | CNY 10.28 | +1.18% | CNY 10.20 | CNY 10.36 | CNY 10.17 | 100.47M |
| 2026-07-01 | CNY 10.16 | +1.09% | CNY 10.05 | CNY 10.18 | CNY 9.99 | 90.69M |
| 2026-06-30 | CNY 10.05 | -1.86% | CNY 10.22 | CNY 10.22 | CNY 10.04 | 111.14M |
| 2026-06-29 | CNY 10.24 | +0.10% | CNY 10.22 | CNY 10.32 | CNY 10.02 | 112.41M |
| 2026-06-26 | CNY 10.23 | -1.82% | CNY 10.42 | CNY 10.47 | CNY 10.19 | 123.65M |
| 2026-06-25 | CNY 10.42 | -0.86% | CNY 10.47 | CNY 10.59 | CNY 10.41 | 108.40M |
| 2026-06-24 | CNY 10.51 | -1.87% | CNY 10.68 | CNY 10.78 | CNY 10.51 | 112.58M |
| 2026-06-23 | CNY 10.71 | +0.56% | CNY 10.65 | CNY 10.91 | CNY 10.63 | 119.06M |
| 2026-06-22 | CNY 10.65 | +1.24% | CNY 10.52 | CNY 10.67 | CNY 10.42 | 126.53M |
| 2026-06-18 | CNY 10.52 | -2.41% | CNY 10.74 | CNY 10.77 | CNY 10.52 | 142.69M |
| 2026-06-17 | CNY 10.78 | -1.46% | CNY 10.97 | CNY 10.99 | CNY 10.75 | 96.58M |
| 2026-06-16 | CNY 10.94 | -1.08% | CNY 11.05 | CNY 11.12 | CNY 10.91 | 94.27M |
| 2026-06-15 | CNY 11.06 | -1.60% | CNY 11.21 | CNY 11.21 | CNY 10.98 | 154.13M |
| 2026-06-12 | CNY 11.24 | -0.53% | CNY 11.00 | CNY 11.25 | CNY 10.88 | 203.24M |
| 2026-06-11 | CNY 11.30 | -0.18% | CNY 11.32 | CNY 11.39 | CNY 11.25 | 115.62M |
| 2026-06-10 | CNY 11.32 | +1.71% | CNY 11.07 | CNY 11.35 | CNY 11.07 | 154.32M |
| 2026-06-09 | CNY 11.13 | +0.91% | CNY 11.01 | CNY 11.19 | CNY 10.96 | 114.97M |
| 2026-06-08 | CNY 11.03 | +0.46% | CNY 10.97 | CNY 11.10 | CNY 10.96 | 109.09M |
| 2026-06-05 | CNY 10.98 | +1.48% | CNY 10.83 | CNY 11.03 | CNY 10.83 | 100.35M |
| 2026-06-04 | CNY 10.82 | -1.55% | CNY 10.91 | CNY 10.97 | CNY 10.77 | 86.93M |
| 2026-06-03 | CNY 10.99 | -0.81% | CNY 11.03 | CNY 11.06 | CNY 10.92 | 82.53M |
| 2026-06-02 | CNY 11.08 | +0.82% | CNY 10.98 | CNY 11.10 | CNY 10.94 | 88.54M |
| 2026-06-01 | CNY 10.99 | +0.55% | CNY 10.90 | CNY 10.99 | CNY 10.81 | 95.46M |
| 2026-05-29 | CNY 10.93 | +2.53% | CNY 10.65 | CNY 10.93 | CNY 10.62 | 139.94M |
| 2026-05-28 | CNY 10.66 | -0.93% | CNY 10.76 | CNY 10.79 | CNY 10.63 | 90.07M |
| 2026-05-27 | CNY 10.76 | -0.28% | CNY 10.76 | CNY 10.85 | CNY 10.72 | 83.97M |
| 2026-05-26 | CNY 10.79 | +1.03% | CNY 10.71 | CNY 10.83 | CNY 10.66 | 83.73M |