Financial News
Ping An Insurance [Group] Company of China Ltd (OP: PIAIF )
6.010
+0.290
(+5.07%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 7,648 | +0.29(+5.07%) |
| May 16, 2024 | 5.560 | 5.720 | 5.510 | 5.720 | 2,127 | +0.47(+8.95%) |
| May 15, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 1,953 | +0.04(+0.86%) |
| May 14, 2024 | 5.205 | 5.205 | 5.205 | 5.205 | 1,119 | +0.08(+1.66%) |
| May 10, 2024 | 5.120 | 0 | +0.06(+1.19%) | |||
| May 09, 2024 | 5.050 | 5.170 | 5.050 | 5.060 | 665 | -0.05(-0.98%) |
| May 07, 2024 | 5.110 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 5.110 | 0 | +0.44(+9.42%) | |||
| Apr 29, 2024 | 4.670 | 0 | +0.45(+10.66%) | |||
| Apr 24, 2024 | 4.220 | 0 | +0.21(+5.24%) | |||
| Apr 18, 2024 | 4.010 | 0 | +0.11(+2.82%) | |||
| Apr 16, 2024 | 3.900 | 0 | +0.00(+0.00%) | |||
| Apr 15, 2024 | 4.010 | 4.010 | 3.900 | 3.900 | 6,268 | +0.00(+0.13%) |
| Apr 12, 2024 | 3.895 | 3.895 | 3.895 | 3.895 | 747 | -0.24(-5.92%) |
| Apr 10, 2024 | 4.140 | 0 | +0.00(+0.00%) | |||
| Apr 09, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 792 | -0.18(-4.17%) |
| Apr 05, 2024 | 4.320 | 20 | +0.02(+0.47%) | |||
| Apr 04, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | -0.04(-0.92%) |
| Apr 03, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 100,800 | +0.04(+0.93%) |
| Apr 01, 2024 | 4.300 | 112,000 | +0.00(+0.00%) | |||
| Mar 28, 2024 | 4.240 | 4.300 | 4.240 | 4.300 | 5,357 | +0.12(+2.99%) |
| Mar 27, 2024 | 4.175 | 4.175 | 4.175 | 4.175 | 393 | -0.09(-2.11%) |
| Mar 26, 2024 | 4.282 | 4.282 | 4.265 | 4.265 | 1,264 | +0.11(+2.77%) |
| Mar 25, 2024 | 4.260 | 4.260 | 4.150 | 4.150 | 5,182 | -0.15(-3.49%) |
| Mar 22, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 5,045 | -0.17(-3.91%) |
| Mar 20, 2024 | 4.475 | 0 | -0.03(-0.56%) | |||
| Mar 19, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | -0.14(-3.02%) |
| Mar 14, 2024 | 4.640 | 0 | -0.08(-1.69%) | |||
| Mar 13, 2024 | 4.699 | 4.720 | 4.699 | 4.720 | 2,127 | -0.09(-1.87%) |
| Mar 12, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 44,311 | +0.48(+11.09%) |
| Feb 29, 2024 | 4.330 | 4 | -0.25(-5.46%) | |||
| Feb 26, 2024 | 4.580 | 0 | -0.12(-2.55%) | |||
| Feb 23, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 12,000 | +0.00(+0.00%) |
| Feb 22, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4,081 | +0.16(+3.52%) |
| Feb 21, 2024 | 4.540 | 4.540 | 4.540 | 4.540 | 342 | +0.33(+7.84%) |
| Feb 20, 2024 | 4.500 | 4.500 | 4.210 | 4.210 | 13,338 | -0.27(-6.03%) |
| Feb 16, 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 747 | +0.23(+5.41%) |
| Feb 14, 2024 | 4.250 | 0 | -0.17(-3.85%) | |||
| Feb 06, 2024 | 4.420 | 0 | +0.32(+7.80%) | |||
| Feb 02, 2024 | 4.100 | 0 | -0.06(-1.44%) | |||
| Feb 01, 2024 | 4.160 | 4.160 | 4.160 | 4.160 | 853,010 | -0.12(-2.80%) |
| Jan 31, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 310 | -0.02(-0.47%) |
| Jan 26, 2024 | 4.300 | 0 | -0.02(-0.35%) | |||
| Jan 24, 2024 | 4.315 | 0 | +0.41(+10.36%) | |||
| Jan 23, 2024 | 3.980 | 3.980 | 3.910 | 3.910 | 2,150 | +0.01(+0.26%) |
| Jan 22, 2024 | 3.910 | 3.960 | 3.900 | 3.900 | 44,000 | +0.11(+2.90%) |
| Jan 19, 2024 | 4.000 | 4.000 | 3.790 | 3.790 | 1,000 | -0.12(-3.07%) |
| Jan 18, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 25,525 | -0.20(-4.87%) |
| Jan 16, 2024 | 4.110 | 2,900,000 | -0.04(-0.96%) | |||
| Jan 12, 2024 | 4.150 | 4.150 | 4.130 | 4.150 | 1,870 | -0.07(-1.66%) |
| Jan 11, 2024 | 4.220 | 4.220 | 4.220 | 4.220 | 2,040 | +0.14(+3.43%) |
| Jan 10, 2024 | 4.100 | 4.100 | 4.080 | 4.080 | 81,000 | -0.04(-0.97%) |
| Jan 09, 2024 | 4.160 | 4.160 | 4.120 | 4.120 | 9,400 | -0.08(-1.90%) |
| Jan 08, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 3,010 | -0.30(-6.67%) |
| Dec 29, 2023 | 4.500 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.34(+8.17%) |
| Dec 27, 2023 | 4.060 | 4.220 | 4.060 | 4.160 | 70,650 | -0.09(-2.12%) |
| Dec 26, 2023 | 4.300 | 4.300 | 4.210 | 4.250 | 7,005 | +0.06(+1.43%) |
| Dec 22, 2023 | 4.390 | 4.390 | 4.180 | 4.190 | 3,952 | -0.09(-2.22%) |
| Dec 21, 2023 | 4.285 | 4.285 | 4.285 | 4.285 | 142 | +0.11(+2.51%) |
| Dec 20, 2023 | 4.200 | 4.200 | 4.180 | 4.180 | 1,000 | -0.17(-3.80%) |
| Dec 19, 2023 | 4.345 | 4.345 | 4.345 | 4.345 | 350 | +0.09(+2.24%) |
| Dec 18, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 | -0.09(-2.07%) |
| Dec 14, 2023 | 4.340 | 22,001 | +0.10(+2.36%) | |||
| Dec 13, 2023 | 4.240 | 4.240 | 4.240 | 4.240 | 500 | -0.10(-2.42%) |
| Dec 12, 2023 | 4.345 | 4.345 | 4.345 | 4.345 | 9,296 | +0.01(+0.23%) |
| Dec 11, 2023 | 4.280 | 4.335 | 4.280 | 4.335 | 18,820 | +0.04(+0.81%) |
| Dec 08, 2023 | 4.320 | 4.320 | 4.300 | 4.300 | 1,171 | -0.17(-3.70%) |
| Dec 06, 2023 | 4.465 | 1 | +0.12(+2.64%) | |||
| Dec 05, 2023 | 4.350 | 4.420 | 4.350 | 4.350 | 2,793 | -0.21(-4.61%) |
| Dec 04, 2023 | 4.680 | 4.680 | 4.530 | 4.560 | 1,426 | -0.04(-0.87%) |
| Nov 30, 2023 | 4.600 | 14 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 4.665 | 4.665 | 4.600 | 4.600 | 101,419 | -0.17(-3.56%) |
| Nov 28, 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 179 | -0.08(-1.65%) |
| Nov 27, 2023 | 4.720 | 4.850 | 4.720 | 4.850 | 1,500 | -0.09(-1.82%) |
| Nov 24, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 600 | -0.12(-2.37%) |
| Nov 20, 2023 | 5.060 | 10,000 | +0.24(+4.89%) | |||
| Nov 17, 2023 | 4.824 | 4.824 | 4.824 | 4.824 | 300 | -0.26(-5.04%) |
| Nov 15, 2023 | 5.080 | 15 | +0.24(+4.85%) | |||
| Nov 13, 2023 | 4.845 | 0 | +0.02(+0.52%) | |||
| Nov 10, 2023 | 4.775 | 4.820 | 4.730 | 4.820 | 1,405 | -0.08(-1.63%) |
| Nov 09, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 2,250 | -0.13(-2.58%) |
| Nov 08, 2023 | 5.100 | 5.100 | 4.890 | 5.030 | 21,087 | -0.17(-3.27%) |
| Nov 07, 2023 | 5.220 | 5.220 | 5.200 | 5.200 | 18,461 | -0.14(-2.62%) |
| Nov 06, 2023 | 5.450 | 5.450 | 5.340 | 5.340 | 3,654 | +0.05(+0.95%) |
| Nov 03, 2023 | 5.270 | 5.390 | 5.270 | 5.290 | 5,388 | +0.17(+3.32%) |
| Oct 31, 2023 | 5.120 | 32 | -0.02(-0.39%) | |||
| Oct 30, 2023 | 5.200 | 5.200 | 5.140 | 5.140 | 400,322 | +0.00(+0.00%) |
| Oct 26, 2023 | 5.140 | 0 | -0.05(-0.96%) | |||
| Oct 25, 2023 | 5.190 | 5.190 | 5.190 | 5.190 | 672 | -0.01(-0.19%) |
| Oct 24, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 355 | +0.08(+1.66%) |
| Oct 23, 2023 | 5.115 | 5.115 | 5.115 | 5.115 | 647 | -0.08(-1.45%) |
| Oct 20, 2023 | 5.140 | 5.330 | 5.140 | 5.190 | 10,483 | -0.03(-0.67%) |
| Oct 19, 2023 | 5.250 | 5.250 | 5.225 | 5.225 | 173,403 | -0.20(-3.60%) |
| Oct 18, 2023 | 5.340 | 5.435 | 5.340 | 5.420 | 29,791 | -0.05(-0.96%) |
| Oct 17, 2023 | 5.473 | 5.473 | 5.473 | 5.473 | 30,012 | -0.04(-0.77%) |
| Oct 16, 2023 | 5.490 | 5.515 | 5.490 | 5.515 | 56,487 | -0.08(-1.52%) |
| Oct 13, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 192 | -0.08(-1.41%) |
| Oct 12, 2023 | 5.680 | 5.680 | 5.680 | 5.680 | 387 | -0.01(-0.18%) |
| Oct 11, 2023 | 5.690 | 5.690 | 5.690 | 5.690 | 300 | +0.02(+0.35%) |
| Oct 10, 2023 | 5.670 | 5.670 | 5.510 | 5.670 | 995 | +0.11(+1.98%) |
| Oct 09, 2023 | 5.470 | 5.560 | 5.445 | 5.560 | 3,866 | +0.08(+1.55%) |
| Oct 06, 2023 | 5.475 | 5.475 | 5.475 | 5.475 | 97,004 | +0.03(+0.55%) |
| Oct 05, 2023 | 5.445 | 5.445 | 5.445 | 5.445 | 295 | +0.00(+0.00%) |
| Oct 04, 2023 | 5.445 | 5.445 | 5.445 | 5.445 | 262 | +0.10(+1.78%) |
| Oct 03, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 706 | -0.36(-6.30%) |
| Sep 29, 2023 | 5.710 | 68 | +0.27(+4.96%) | |||
| Sep 28, 2023 | 5.640 | 5.640 | 5.440 | 5.440 | 4,811 | -0.30(-5.23%) |
| Sep 27, 2023 | 5.720 | 5.740 | 5.720 | 5.740 | 1,349 | -0.28(-4.65%) |
| Sep 22, 2023 | 6.020 | 0 | +0.30(+5.24%) | |||
| Sep 21, 2023 | 5.720 | 5.720 | 5.720 | 5.720 | 693 | -0.24(-4.03%) |
| Sep 20, 2023 | 5.960 | 5.960 | 5.960 | 5.960 | 189 | +0.26(+4.56%) |
| Sep 18, 2023 | 5.700 | 0 | -0.35(-5.79%) | |||
| Sep 15, 2023 | 6.050 | 6.050 | 6.050 | 6.050 | 490 | +0.08(+1.26%) |
| Sep 12, 2023 | 5.975 | 0 | -0.01(-0.08%) | |||
| Sep 08, 2023 | 5.980 | 166 | -0.10(-1.64%) | |||
| Sep 07, 2023 | 6.145 | 6.145 | 5.860 | 6.080 | 693 | -0.07(-1.14%) |
| Sep 05, 2023 | 6.150 | 0 | +0.19(+3.19%) | |||
| Aug 29, 2023 | 5.960 | 0 | +0.32(+5.67%) | |||
| Aug 28, 2023 | 5.850 | 5.850 | 5.640 | 5.640 | 31,325 | +0.03(+0.53%) |
| Aug 24, 2023 | 5.610 | 0 | +0.02(+0.36%) | |||
| Aug 22, 2023 | 5.590 | 10,000 | -0.35(-5.89%) | |||
| Aug 17, 2023 | 5.940 | 0 | +0.09(+1.54%) | |||
| Aug 16, 2023 | 5.970 | 5.970 | 5.850 | 5.850 | 7,000 | -0.69(-10.48%) |
| Aug 11, 2023 | 6.535 | 0 | -0.38(-5.43%) | |||
| Aug 07, 2023 | 6.910 | 0 | -0.14(-1.99%) | |||
| Aug 04, 2023 | 6.960 | 7.050 | 6.930 | 7.050 | 36,119 | +0.00(+0.00%) |
| Aug 02, 2023 | 7.050 | 0 | +0.07(+1.00%) | |||
| Jul 31, 2023 | 6.980 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2023 | 6.980 | 6.980 | 6.980 | 6.980 | 1,212 | +0.17(+2.50%) |
| Jul 27, 2023 | 6.650 | 6.810 | 6.650 | 6.810 | 254 | +0.20(+3.03%) |
| Jul 25, 2023 | 6.610 | 0 | +0.12(+1.77%) | |||
| Jul 12, 2023 | 6.495 | 7 | +0.17(+2.61%) | |||
| Jul 07, 2023 | 6.330 | 0 | -0.22(-3.36%) | |||
| Jul 03, 2023 | 6.550 | 0 | +0.28(+4.47%) | |||
| Jun 30, 2023 | 6.380 | 6.380 | 6.270 | 6.270 | 5,330 | -0.07(-1.10%) |
| Jun 28, 2023 | 6.340 | 3 | -0.02(-0.31%) | |||
| Jun 21, 2023 | 6.360 | 0 | -0.03(-0.55%) | |||
| Jun 20, 2023 | 6.395 | 6.395 | 6.395 | 6.395 | 274 | -0.38(-5.61%) |
| Jun 16, 2023 | 6.775 | 6.775 | 6.775 | 6.775 | 27,231 | +0.21(+3.12%) |
| Jun 15, 2023 | 6.690 | 6.690 | 6.570 | 6.570 | 10,511 | -0.12(-1.79%) |
| Jun 14, 2023 | 6.690 | 6.690 | 6.690 | 6.690 | 550 | -0.15(-2.26%) |
| Jun 12, 2023 | 6.845 | 6 | +0.14(+2.09%) | |||
| Jun 07, 2023 | 6.705 | 0 | +0.09(+1.44%) | |||
| Jun 02, 2023 | 6.610 | 1 | +0.20(+3.12%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
