Ping An Insurance (Group) Company of China, Ltd. Class A 601318
SSE · China · Finance
CNY 53.29+0.79 (+1.50%)
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 53.29 | +1.50% | CNY 52.68 | CNY 53.49 | CNY 52.41 | 55.88M |
| 2026-09-29 | CNY 52.50 | +0.19% | CNY 52.47 | CNY 52.74 | CNY 52.22 | 43.08M |
| 2026-09-28 | CNY 52.40 | -1.60% | CNY 53.09 | CNY 53.40 | CNY 52.19 | 71.19M |
| 2026-09-24 | CNY 53.25 | -1.15% | CNY 53.80 | CNY 53.92 | CNY 53.15 | 54.05M |
| 2026-09-23 | CNY 53.87 | -1.08% | CNY 54.35 | CNY 54.47 | CNY 53.85 | 39.68M |
| 2026-09-22 | CNY 54.46 | +0.89% | CNY 53.98 | CNY 54.51 | CNY 53.56 | 57.91M |
| 2026-09-21 | CNY 53.98 | +1.14% | CNY 53.30 | CNY 54.00 | CNY 52.88 | 59.08M |
| 2026-09-18 | CNY 53.37 | +0.04% | CNY 53.32 | CNY 53.80 | CNY 53.03 | 61.17M |
| 2026-09-17 | CNY 53.35 | -0.30% | CNY 53.40 | CNY 53.70 | CNY 53.16 | 39.36M |
| 2026-09-16 | CNY 53.51 | -0.72% | CNY 53.89 | CNY 54.16 | CNY 53.10 | 56.03M |
| 2026-09-15 | CNY 53.90 | -1.52% | CNY 54.90 | CNY 54.92 | CNY 53.76 | 49.46M |
| 2026-09-14 | CNY 54.73 | -0.18% | CNY 54.78 | CNY 55.35 | CNY 54.29 | 48.62M |
| 2026-09-11 | CNY 54.83 | -1.24% | CNY 55.40 | CNY 55.47 | CNY 54.35 | 60.22M |
| 2026-09-10 | CNY 55.52 | -1.32% | CNY 55.50 | CNY 55.74 | CNY 55.05 | 44.44M |
| 2026-09-09 | CNY 56.26 | +1.01% | CNY 55.70 | CNY 56.57 | CNY 55.57 | 52.42M |
| 2026-09-08 | CNY 55.70 | -1.17% | CNY 56.00 | CNY 56.80 | CNY 55.68 | 70.08M |
| 2026-09-07 | CNY 56.36 | -3.23% | CNY 58.24 | CNY 58.45 | CNY 56.18 | 111.73M |
| 2026-09-04 | CNY 58.24 | +0.41% | CNY 57.88 | CNY 58.99 | CNY 57.88 | 78.36M |
| 2026-09-03 | CNY 58.00 | +2.42% | CNY 56.60 | CNY 58.58 | CNY 56.50 | 108.71M |
| 2026-09-02 | CNY 56.63 | -1.05% | CNY 57.11 | CNY 57.48 | CNY 56.47 | 60.05M |
| 2026-09-01 | CNY 57.23 | +2.53% | CNY 55.78 | CNY 57.44 | CNY 55.41 | 108.09M |
| 2026-08-31 | CNY 55.82 | -0.05% | CNY 55.92 | CNY 56.17 | CNY 55.68 | 54.59M |
| 2026-08-28 | CNY 55.85 | -0.04% | CNY 55.76 | CNY 55.96 | CNY 55.26 | 49.75M |
| 2026-08-27 | CNY 55.87 | -0.46% | CNY 55.88 | CNY 56.13 | CNY 55.45 | 64.66M |
| 2026-08-26 | CNY 56.13 | +2.04% | CNY 54.87 | CNY 56.38 | CNY 54.66 | 105.34M |
| 2026-08-25 | CNY 55.01 | +0.16% | CNY 55.06 | CNY 55.42 | CNY 54.65 | 73.93M |
| 2026-08-24 | CNY 54.92 | +2.94% | CNY 53.34 | CNY 55.22 | CNY 53.30 | 130.76M |
| 2026-08-21 | CNY 53.35 | +2.32% | CNY 53.01 | CNY 53.59 | CNY 52.80 | 111.60M |
| 2026-08-20 | CNY 52.14 | +0.12% | CNY 51.85 | CNY 52.15 | CNY 51.60 | 49.53M |
| 2026-08-19 | CNY 52.08 | +1.48% | CNY 51.66 | CNY 52.08 | CNY 51.28 | 78.98M |
| 2026-08-18 | CNY 51.32 | -0.93% | CNY 51.80 | CNY 51.84 | CNY 51.17 | 57.90M |
| 2026-08-17 | CNY 51.80 | +0.10% | CNY 51.75 | CNY 51.99 | CNY 51.51 | 50.21M |
| 2026-08-14 | CNY 51.75 | -1.99% | CNY 52.67 | CNY 52.77 | CNY 51.75 | 64.28M |
| 2026-08-13 | CNY 52.80 | +0.38% | CNY 52.49 | CNY 52.98 | CNY 52.31 | 52.40M |
| 2026-08-12 | CNY 52.60 | +0.10% | CNY 52.50 | CNY 52.92 | CNY 52.21 | 53.21M |
| 2026-08-11 | CNY 52.55 | -1.44% | CNY 53.30 | CNY 53.44 | CNY 52.50 | 64.69M |
| 2026-08-10 | CNY 53.32 | -0.11% | CNY 53.28 | CNY 53.66 | CNY 53.20 | 59.53M |
| 2026-08-07 | CNY 53.38 | -0.22% | CNY 53.49 | CNY 53.68 | CNY 53.17 | 49.86M |
| 2026-08-06 | CNY 53.50 | -0.96% | CNY 54.00 | CNY 54.21 | CNY 53.16 | 66.17M |
| 2026-08-05 | CNY 54.02 | +0.17% | CNY 53.94 | CNY 54.24 | CNY 53.15 | 73.40M |
| 2026-08-04 | CNY 53.93 | -2.92% | CNY 55.35 | CNY 55.39 | CNY 53.88 | 91.59M |
| 2026-08-03 | CNY 55.55 | +1.18% | CNY 54.80 | CNY 55.58 | CNY 54.70 | 75.47M |
| 2026-07-31 | CNY 54.90 | -1.61% | CNY 54.91 | CNY 55.03 | CNY 54.20 | 105.51M |
| 2026-07-30 | CNY 55.80 | +2.76% | CNY 54.06 | CNY 55.80 | CNY 54.06 | 105.85M |
| 2026-07-29 | CNY 54.30 | +0.18% | CNY 54.47 | CNY 54.70 | CNY 53.71 | 87.11M |
| 2026-07-28 | CNY 54.20 | +1.48% | CNY 53.60 | CNY 54.20 | CNY 53.10 | 66.08M |
| 2026-07-27 | CNY 53.41 | -1.13% | CNY 54.27 | CNY 54.27 | CNY 53.03 | 65.14M |
| 2026-07-24 | CNY 54.02 | -0.52% | CNY 54.58 | CNY 54.60 | CNY 53.60 | 85.26M |
| 2026-07-23 | CNY 54.30 | +0.65% | CNY 53.80 | CNY 54.59 | CNY 53.45 | 73.95M |
| 2026-07-22 | CNY 53.95 | +2.00% | CNY 52.44 | CNY 53.98 | CNY 52.01 | 107.43M |
| 2026-07-21 | CNY 52.89 | -0.64% | CNY 53.68 | CNY 54.65 | CNY 52.51 | 159.98M |
| 2026-07-20 | CNY 53.23 | +4.99% | CNY 50.72 | CNY 53.27 | CNY 50.71 | 175.45M |
| 2026-07-17 | CNY 50.70 | +0.06% | CNY 50.66 | CNY 51.45 | CNY 50.58 | 107.23M |
| 2026-07-16 | CNY 50.67 | -0.55% | CNY 50.70 | CNY 51.29 | CNY 50.24 | 81.28M |
| 2026-07-15 | CNY 50.95 | +2.72% | CNY 49.58 | CNY 51.20 | CNY 49.45 | 128.67M |
| 2026-07-14 | CNY 49.60 | +0.14% | CNY 49.50 | CNY 49.76 | CNY 48.50 | 97.99M |
| 2026-07-13 | CNY 49.53 | +0.10% | CNY 49.36 | CNY 49.73 | CNY 49.11 | 71.65M |
| 2026-07-10 | CNY 49.48 | -0.02% | CNY 49.47 | CNY 49.97 | CNY 48.97 | 76.49M |
| 2026-07-09 | CNY 49.49 | -0.10% | CNY 49.26 | CNY 49.61 | CNY 48.91 | 66.24M |
| 2026-07-08 | CNY 49.54 | +0.51% | CNY 49.36 | CNY 49.80 | CNY 48.96 | 54.10M |
| 2026-07-07 | CNY 49.29 | -1.62% | CNY 49.93 | CNY 50.22 | CNY 49.17 | 69.77M |
| 2026-07-06 | CNY 50.10 | +2.06% | CNY 49.05 | CNY 50.20 | CNY 48.81 | 94.50M |
| 2026-07-03 | CNY 49.09 | +0.35% | CNY 49.50 | CNY 49.78 | CNY 48.31 | 80.33M |
| 2026-07-02 | CNY 48.92 | -1.23% | CNY 49.35 | CNY 50.20 | CNY 48.80 | 92.01M |
| 2026-07-01 | CNY 49.53 | +3.75% | CNY 47.60 | CNY 50.09 | CNY 47.19 | 138.62M |
| 2026-06-30 | CNY 47.74 | -1.77% | CNY 48.30 | CNY 48.94 | CNY 47.35 | 94.98M |
| 2026-06-29 | CNY 48.60 | +2.90% | CNY 47.30 | CNY 48.87 | CNY 46.90 | 108.96M |
| 2026-06-26 | CNY 47.23 | -4.20% | CNY 49.29 | CNY 49.49 | CNY 47.20 | 142.64M |
| 2026-06-25 | CNY 49.30 | +0.37% | CNY 48.75 | CNY 50.46 | CNY 48.56 | 121.45M |
| 2026-06-24 | CNY 49.12 | -2.54% | CNY 50.69 | CNY 50.88 | CNY 49.03 | 109.42M |
| 2026-06-23 | CNY 50.40 | -3.04% | CNY 51.46 | CNY 52.43 | CNY 50.11 | 122.01M |
| 2026-06-22 | CNY 51.98 | +5.27% | CNY 49.39 | CNY 52.29 | CNY 48.66 | 172.50M |
| 2026-06-18 | CNY 49.38 | -6.41% | CNY 52.59 | CNY 52.64 | CNY 49.37 | 217.83M |
| 2026-06-17 | CNY 52.76 | -0.43% | CNY 53.24 | CNY 53.34 | CNY 52.50 | 65.39M |
| 2026-06-16 | CNY 52.99 | -2.29% | CNY 53.99 | CNY 54.09 | CNY 52.75 | 81.25M |
| 2026-06-15 | CNY 54.23 | +0.41% | CNY 54.30 | CNY 55.96 | CNY 53.80 | 101.06M |
| 2026-06-12 | CNY 54.01 | +2.60% | CNY 52.46 | CNY 54.24 | CNY 52.11 | 110.30M |
| 2026-06-11 | CNY 52.64 | -1.09% | CNY 53.22 | CNY 53.97 | CNY 52.35 | 64.76M |
| 2026-06-10 | CNY 53.22 | -1.32% | CNY 52.25 | CNY 53.48 | CNY 52.10 | 90.32M |
| 2026-06-09 | CNY 53.93 | +1.03% | CNY 53.18 | CNY 54.05 | CNY 53.15 | 71.00M |
| 2026-06-08 | CNY 53.38 | -0.19% | CNY 53.06 | CNY 53.96 | CNY 52.90 | 72.05M |
| 2026-06-05 | CNY 53.48 | +0.47% | CNY 53.30 | CNY 54.58 | CNY 53.24 | 93.72M |
| 2026-06-04 | CNY 53.23 | -0.88% | CNY 53.61 | CNY 54.08 | CNY 53.04 | 57.62M |
| 2026-06-03 | CNY 53.70 | -0.70% | CNY 54.06 | CNY 54.20 | CNY 53.50 | 62.51M |
| 2026-06-02 | CNY 54.08 | +0.43% | CNY 53.86 | CNY 54.55 | CNY 53.62 | 78.49M |
| 2026-06-01 | CNY 53.85 | +0.65% | CNY 53.49 | CNY 54.10 | CNY 53.15 | 77.53M |
| 2026-05-29 | CNY 53.50 | +1.96% | CNY 52.59 | CNY 53.68 | CNY 52.51 | 100.01M |
| 2026-05-28 | CNY 52.47 | -1.50% | CNY 53.26 | CNY 53.40 | CNY 52.15 | 87.56M |
| 2026-05-27 | CNY 53.27 | -1.84% | CNY 54.28 | CNY 54.29 | CNY 53.06 | 86.20M |
| 2026-05-26 | CNY 54.27 | +0.09% | CNY 54.15 | CNY 55.10 | CNY 53.89 | 91.00M |