Ping An Insurance (Group) Company of China, Ltd. PNGAY
13.18 USD -0.08 (-0.60%)
Regular-session close
13.15 Day range 13.22
12.03 52-week range 18.92
- YTD
- -21.45%
- 1 year
- -14.75%
PNGAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.20 | 13.22 | 13.15 | 13.19 | -0.07 | -0.53% | 7,745 |
| Nov 12, 2026 | 13.28 | 13.38 | 13.23 | 13.26 | 0.00 | 0.00% | 328,300 |
| Nov 11, 2026 | 13.32 | 13.37 | 13.26 | 13.26 | -0.13 | -0.97% | 498,800 |
| Nov 10, 2026 | 13.42 | 13.51 | 13.25 | 13.39 | -0.06 | -0.45% | 211,700 |
| Nov 9, 2026 | 13.46 | 13.50 | 13.45 | 13.45 | -0.09 | -0.66% | 261,400 |
| Nov 6, 2026 | 13.48 | 13.61 | 13.41 | 13.54 | +0.05 | +0.37% | 206,800 |
| Nov 5, 2026 | 13.55 | 13.69 | 13.38 | 13.49 | +0.04 | +0.30% | 260,200 |
| Nov 4, 2026 | 13.30 | 13.56 | 13.30 | 13.45 | +0.37 | +2.83% | 285,700 |
| Nov 3, 2026 | 13.02 | 13.35 | 13.01 | 13.08 | +0.16 | +1.24% | 251,200 |
| Nov 2, 2026 | 12.75 | 12.99 | 12.75 | 12.92 | +0.18 | +1.41% | 357,000 |
| Oct 30, 2026 | 12.70 | 12.80 | 12.64 | 12.74 | -0.04 | -0.31% | 215,800 |
| Oct 29, 2026 | 12.78 | 12.79 | 12.58 | 12.78 | +0.48 | +3.90% | 597,700 |
| Oct 28, 2026 | 12.64 | 12.64 | 12.03 | 12.30 | -0.17 | -1.36% | 587,600 |
| Oct 27, 2026 | 12.60 | 12.60 | 12.38 | 12.47 | +0.02 | +0.16% | 721,900 |
| Oct 26, 2026 | 12.30 | 12.45 | 12.30 | 12.45 | +0.07 | +0.57% | 2,087,000 |
| Oct 23, 2026 | 12.60 | 12.60 | 12.33 | 12.38 | -0.19 | -1.51% | 436,100 |
| Oct 22, 2026 | 12.45 | 12.57 | 12.35 | 12.57 | 0.00 | 0.00% | 271,500 |
| Oct 21, 2026 | 12.47 | 12.64 | 12.47 | 12.57 | -0.08 | -0.63% | 281,000 |
| Oct 20, 2026 | 12.65 | 12.70 | 12.58 | 12.65 | -0.03 | -0.24% | 268,600 |
| Oct 19, 2026 | 12.40 | 12.80 | 12.40 | 12.68 | -0.07 | -0.55% | 294,600 |
| Oct 16, 2026 | 12.82 | 12.87 | 12.71 | 12.75 | -0.14 | -1.09% | 316,100 |
| Oct 15, 2026 | 12.97 | 13.02 | 12.72 | 12.89 | +0.08 | +0.62% | 341,600 |
| Oct 14, 2026 | 13.00 | 13.00 | 12.77 | 12.81 | -0.30 | -2.29% | 254,700 |
| Oct 13, 2026 | 13.16 | 13.17 | 13.08 | 13.11 | -0.11 | -0.83% | 205,600 |
| Oct 12, 2026 | 13.30 | 13.30 | 13.15 | 13.22 | -0.15 | -1.12% | 217,700 |
| Oct 9, 2026 | 13.09 | 13.37 | 13.09 | 13.37 | +0.21 | +1.60% | 156,800 |
| Oct 8, 2026 | 13.00 | 13.23 | 13.00 | 13.16 | -0.01 | -0.08% | 157,200 |
| Oct 7, 2026 | 13.09 | 13.25 | 13.09 | 13.17 | -0.05 | -0.38% | 370,200 |
| Oct 6, 2026 | 13.25 | 13.25 | 13.11 | 13.22 | -0.18 | -1.34% | 239,500 |
| Oct 5, 2026 | 13.38 | 13.40 | 13.25 | 13.40 | +0.08 | +0.60% | 244,000 |
| Oct 2, 2026 | 13.37 | 13.41 | 13.25 | 13.32 | -0.13 | -0.97% | 471,400 |
| Oct 1, 2026 | 13.64 | 13.64 | 13.10 | 13.45 | +0.05 | +0.37% | 234,500 |
| Sep 30, 2026 | 13.44 | 13.56 | 13.32 | 13.40 | -0.08 | -0.59% | 178,800 |
| Sep 29, 2026 | 13.51 | 13.64 | 13.45 | 13.48 | -0.03 | -0.22% | 145,700 |
| Sep 28, 2026 | 13.21 | 13.54 | 13.21 | 13.51 | -0.04 | -0.30% | 184,100 |
| Sep 25, 2026 | 13.25 | 13.57 | 13.25 | 13.55 | -0.09 | -0.66% | 154,400 |
| Sep 24, 2026 | 13.78 | 13.78 | 13.45 | 13.64 | 0.00 | 0.00% | 224,800 |
| Sep 23, 2026 | 13.80 | 13.80 | 13.60 | 13.64 | -0.21 | -1.52% | 107,900 |
| Sep 22, 2026 | 13.72 | 13.94 | 13.54 | 13.85 | +0.02 | +0.14% | 115,000 |
| Sep 21, 2026 | 13.78 | 13.87 | 13.63 | 13.83 | +0.21 | +1.54% | 238,100 |
| Sep 18, 2026 | 13.44 | 13.78 | 13.35 | 13.62 | +0.03 | +0.22% | 288,700 |
| Sep 17, 2026 | 13.27 | 13.67 | 13.27 | 13.59 | +0.21 | +1.57% | 209,200 |
| Sep 16, 2026 | 13.60 | 13.60 | 13.30 | 13.38 | -0.24 | -1.76% | 247,000 |
| Sep 15, 2026 | 13.67 | 13.67 | 13.48 | 13.62 | -0.20 | -1.45% | 339,900 |
| Sep 14, 2026 | 13.72 | 13.83 | 13.70 | 13.82 | -0.04 | -0.29% | 303,900 |
| Sep 11, 2026 | 13.91 | 13.91 | 13.82 | 13.86 | -0.05 | -0.36% | 188,900 |
| Sep 10, 2026 | 14.25 | 14.25 | 13.73 | 13.91 | -0.17 | -1.21% | 246,500 |
| Sep 9, 2026 | 14.02 | 14.31 | 14.02 | 14.08 | -0.10 | -0.71% | 359,600 |
| Sep 8, 2026 | 14.28 | 14.28 | 14.00 | 14.18 | -0.51 | -3.47% | 106,100 |
| Sep 4, 2026 | 14.73 | 14.74 | 14.60 | 14.69 | -0.04 | -0.27% | 237,900 |
| Sep 3, 2026 | 14.67 | 14.77 | 14.60 | 14.73 | +0.13 | +0.89% | 1,174,900 |
| Sep 2, 2026 | 14.42 | 14.60 | 14.29 | 14.60 | +0.06 | +0.41% | 158,500 |
| Sep 1, 2026 | 14.49 | 14.54 | 14.42 | 14.54 | +0.21 | +1.47% | 165,800 |
| Aug 31, 2026 | 14.52 | 14.52 | 14.33 | 14.33 | -0.24 | -1.65% | 164,300 |
| Aug 28, 2026 | 14.56 | 14.63 | 14.48 | 14.57 | -0.05 | -0.34% | 67,000 |
| Aug 27, 2026 | 14.55 | 14.74 | 14.52 | 14.62 | -0.12 | -0.81% | 99,000 |
| Aug 26, 2026 | 14.89 | 14.90 | 14.71 | 14.74 | +0.20 | +1.38% | 103,900 |
| Aug 25, 2026 | 14.52 | 14.55 | 14.44 | 14.54 | -0.04 | -0.27% | 92,800 |
| Aug 24, 2026 | 14.49 | 14.60 | 14.49 | 14.58 | +0.27 | +1.89% | 167,700 |
| Aug 21, 2026 | 14.30 | 14.49 | 14.29 | 14.31 | +0.19 | +1.35% | 150,300 |
| Aug 20, 2026 | 14.09 | 14.70 | 13.92 | 14.12 | +0.06 | +0.43% | 154,700 |
| Aug 19, 2026 | 13.84 | 14.10 | 13.68 | 14.06 | +0.22 | +1.59% | 178,800 |
| Aug 18, 2026 | 13.75 | 13.84 | 13.69 | 13.84 | -0.11 | -0.79% | 197,500 |
| Aug 17, 2026 | 13.97 | 14.04 | 13.89 | 13.95 | -0.06 | -0.43% | 141,900 |
| Aug 14, 2026 | 14.10 | 14.10 | 13.93 | 14.01 | -0.10 | -0.71% | 144,900 |
65 days, newest first. Daily bars as drawn on the PNGAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.