Shenzhen - Delayed Quote CNY

Ping An Bank Co., Ltd. (000001.SZ)

11.46

-0.09

(-0.78%)

At close: May 23 at 3:05:00 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	11.52	11.52	11.43	11.46	11.46	96,264,311
May 22, 2025	11.45	11.56	11.44	11.55	11.55	100,296,806
May 21, 2025	11.40	11.59	11.39	11.48	11.48	132,827,810
May 20, 2025	11.40	11.47	11.37	11.39	11.39	64,363,480
May 19, 2025	11.40	11.47	11.36	11.37	11.37	83,139,060
May 16, 2025	11.37	11.43	11.31	11.38	11.38	91,474,445
May 15, 2025	11.43	11.50	11.38	11.39	11.39	103,546,026
May 14, 2025	11.29	11.47	11.25	11.43	11.43	168,351,358
May 13, 2025	11.19	11.33	11.15	11.29	11.29	126,103,062
May 12, 2025	11.16	11.22	11.13	11.16	11.16	89,560,460
May 9, 2025	11.07	11.17	11.06	11.15	11.15	99,989,747
May 8, 2025	11.00	11.08	10.99	11.08	11.08	105,661,366
May 7, 2025	11.01	11.04	10.97	11.03	11.03	112,627,001
May 6, 2025	10.92	11.00	10.89	10.96	10.96	85,467,127
Apr 30, 2025	10.96	10.97	10.89	10.91	10.91	86,983,492
Apr 29, 2025	11.00	11.02	10.95	10.98	10.98	64,904,494
Apr 28, 2025	11.00	11.04	10.96	11.00	11.00	64,201,837
Apr 25, 2025	11.04	11.05	10.99	11.01	11.01	63,754,686
Apr 24, 2025	11.00	11.06	10.99	11.03	11.03	68,925,613
Apr 23, 2025	11.04	11.05	10.97	11.01	11.01	58,638,293
Apr 22, 2025	11.02	11.06	10.98	11.04	11.04	83,112,887
Apr 21, 2025	11.00	11.13	10.97	11.02	11.02	111,418,418
Apr 18, 2025	11.04	11.19	11.03	11.18	11.18	72,709,815
Apr 17, 2025	10.95	11.08	10.93	11.06	11.06	82,391,931
Apr 16, 2025	10.93	11.01	10.91	11.00	11.00	84,282,217
Apr 15, 2025	10.92	10.97	10.90	10.95	10.95	72,275,410
Apr 14, 2025	10.95	11.04	10.92	10.93	10.93	78,599,345
Apr 11, 2025	10.87	10.90	10.83	10.89	10.89	58,387,902
Apr 10, 2025	10.86	10.93	10.82	10.90	10.90	86,654,805
Apr 9, 2025	10.73	10.83	10.66	10.80	10.80	106,439,405
Apr 8, 2025	10.68	10.85	10.66	10.82	10.82	146,398,771
Apr 7, 2025	11.00	11.05	10.48	10.70	10.70	254,556,048
Apr 3, 2025	11.31	11.39	11.30	11.34	11.34	64,391,391
Apr 2, 2025	11.25	11.41	11.25	11.37	11.37	93,264,176
Apr 1, 2025	11.27	11.30	11.22	11.27	11.27	68,147,042
Mar 31, 2025	11.36	11.38	11.26	11.26	11.26	111,612,564
Mar 28, 2025	11.39	11.40	11.34	11.35	11.35	64,494,555
Mar 27, 2025	11.37	11.41	11.35	11.39	11.39	55,334,940
Mar 26, 2025	11.42	11.43	11.37	11.38	11.38	74,086,307
Mar 25, 2025	11.38	11.43	11.36	11.43	11.43	73,560,888
Mar 24, 2025	11.41	11.44	11.34	11.38	11.38	116,457,734
Mar 21, 2025	11.49	11.52	11.39	11.42	11.42	137,638,897
Mar 20, 2025	11.51	11.61	11.49	11.49	11.49	110,115,724
Mar 19, 2025	11.48	11.53	11.46	11.52	11.52	136,245,491
Mar 18, 2025	11.52	11.54	11.48	11.49	11.49	160,529,000
Mar 17, 2025	11.63	11.67	11.46	11.50	11.50	460,361,210
Mar 14, 2025	11.82	12.00	11.82	11.97	11.97	172,241,765
Mar 13, 2025	11.81	11.91	11.78	11.84	11.84	131,237,121
Mar 12, 2025	11.60	11.87	11.56	11.85	11.85	187,731,840
Mar 11, 2025	11.54	11.61	11.52	11.61	11.61	60,897,527
Mar 10, 2025	11.66	11.67	11.55	11.59	11.59	66,383,393
Mar 7, 2025	11.63	11.69	11.60	11.67	11.67	83,553,669
Mar 6, 2025	11.69	11.70	11.60	11.63	11.63	87,740,771
Mar 5, 2025	11.52	11.67	11.48	11.66	11.66	108,064,544
Mar 4, 2025	11.47	11.55	11.44	11.51	11.51	68,317,873
Mar 3, 2025	11.52	11.56	11.45	11.51	11.51	83,045,695
Feb 28, 2025	11.58	11.68	11.50	11.53	11.53	94,908,806
Feb 27, 2025	11.53	11.63	11.46	11.62	11.62	97,730,975
Feb 26, 2025	11.47	11.60	11.47	11.52	11.52	84,164,552
Feb 25, 2025	11.56	11.58	11.46	11.47	11.47	91,715,602
Feb 24, 2025	11.63	11.69	11.56	11.59	11.59	94,995,617
Feb 21, 2025	11.69	11.71	11.55	11.64	11.64	97,396,897
Feb 20, 2025	11.71	11.76	11.65	11.66	11.66	78,439,627
Feb 19, 2025	11.80	11.81	11.68	11.71	11.71	117,774,895
Feb 18, 2025	11.76	11.96	11.76	11.81	11.81	199,661,049
Feb 17, 2025	11.60	11.80	11.55	11.78	11.78	206,196,542
Feb 14, 2025	11.49	11.55	11.43	11.55	11.55	97,305,774
Feb 13, 2025	11.42	11.55	11.40	11.50	11.50	135,863,927
Feb 12, 2025	11.41	11.43	11.34	11.42	11.42	98,880,683
Feb 11, 2025	11.40	11.47	11.37	11.42	11.42	84,452,003
Feb 10, 2025	11.38	11.50	11.36	11.43	11.43	102,659,093
Feb 7, 2025	11.36	11.45	11.31	11.38	11.38	140,749,262
Feb 6, 2025	11.35	11.45	11.30	11.36	11.36	95,560,325
Feb 5, 2025	11.50	11.52	11.33	11.37	11.37	84,343,370
Jan 27, 2025	11.38	11.55	11.38	11.47	11.47	115,193,471
Jan 24, 2025	11.32	11.39	11.22	11.34	11.34	94,494,421
Jan 23, 2025	11.17	11.40	11.17	11.32	11.32	151,492,027
Jan 22, 2025	11.32	11.33	11.08	11.09	11.09	134,712,922
Jan 21, 2025	11.45	11.45	11.32	11.33	11.33	90,206,894
Jan 20, 2025	11.50	11.52	11.40	11.42	11.42	83,202,913
Jan 17, 2025	11.53	11.55	11.42	11.45	11.45	68,976,486
Jan 16, 2025	11.56	11.59	11.50	11.57	11.57	87,296,399
Jan 15, 2025	11.38	11.58	11.36	11.48	11.48	103,163,082
Jan 14, 2025	11.20	11.40	11.19	11.38	11.38	82,462,895
Jan 13, 2025	11.25	11.26	11.08	11.20	11.20	93,496,618
Jan 10, 2025	11.40	11.46	11.28	11.30	11.30	79,813,351
Jan 9, 2025	11.50	11.50	11.35	11.40	11.40	75,148,330
Jan 8, 2025	11.50	11.63	11.40	11.50	11.50	106,238,601
Jan 7, 2025	11.42	11.53	11.37	11.51	11.51	74,786,288
Jan 6, 2025	11.38	11.48	11.22	11.44	11.44	108,553,630
Jan 3, 2025	11.44	11.54	11.36	11.38	11.38	115,468,044
Jan 2, 2025	11.73	11.77	11.39	11.43	11.43	181,959,699
Dec 31, 2024	11.93	11.99	11.70	11.70	11.70	147,536,733
Dec 30, 2024	11.78	11.97	11.78	11.95	11.95	135,184,636
Dec 27, 2024	11.87	11.90	11.66	11.83	11.83	129,001,228
Dec 26, 2024	11.92	11.93	11.78	11.86	11.86	100,007,470
Dec 25, 2024	11.86	12.02	11.84	11.92	11.92	147,528,294
Dec 24, 2024	11.72	11.87	11.72	11.86	11.86	135,083,691
Dec 23, 2024	11.64	11.84	11.64	11.73	11.73	165,940,476
Dec 20, 2024	11.59	11.70	11.58	11.62	11.62	71,464,627
Dec 19, 2024	11.59	11.64	11.54	11.59	11.59	69,737,904
Dec 18, 2024	11.58	11.74	11.57	11.65	11.65	101,658,966
Dec 17, 2024	11.57	11.65	11.52	11.53	11.53	80,211,995
Dec 16, 2024	11.56	11.66	11.53	11.57	11.57	80,571,778
Dec 13, 2024	11.79	11.80	11.56	11.56	11.56	134,379,289
Dec 12, 2024	11.73	11.87	11.71	11.85	11.85	98,623,459
Dec 11, 2024	11.79	11.83	11.72	11.73	11.73	96,769,145
Dec 10, 2024	11.90	11.95	11.75	11.79	11.79	216,780,724
Dec 9, 2024	11.63	11.72	11.59	11.67	11.67	96,406,316
Dec 6, 2024	11.44	11.70	11.43	11.66	11.66	172,626,927
Dec 5, 2024	11.44	11.48	11.41	11.44	11.44	68,710,883
Dec 4, 2024	11.44	11.53	11.37	11.46	11.46	100,747,059
Dec 3, 2024	11.37	11.50	11.35	11.49	11.49	108,255,936
Dec 2, 2024	11.39	11.40	11.31	11.39	11.39	97,543,366
Nov 29, 2024	11.37	11.46	11.34	11.38	11.38	102,848,758
Nov 28, 2024	11.39	11.42	11.32	11.34	11.34	73,316,854
Nov 27, 2024	11.24	11.39	11.15	11.39	11.39	89,517,805
Nov 26, 2024	11.18	11.31	11.14	11.27	11.27	83,107,820
Nov 25, 2024	11.28	11.34	11.14	11.18	11.18	116,602,032
Nov 22, 2024	11.59	11.61	11.28	11.28	11.28	162,531,744
Nov 21, 2024	11.62	11.65	11.56	11.59	11.59	88,340,806
Nov 20, 2024	11.67	11.75	11.61	11.64	11.64	128,657,248
Nov 19, 2024	11.75	11.96	11.55	11.68	11.68	243,003,665
Nov 18, 2024	11.63	12.04	11.62	11.75	11.75	379,732,445
Nov 15, 2024	11.50	11.61	11.42	11.44	11.44	121,578,351
Nov 14, 2024	11.59	11.70	11.53	11.54	11.54	115,978,311
Nov 13, 2024	11.50	11.70	11.48	11.61	11.61	108,626,328
Nov 12, 2024	11.58	11.84	11.51	11.54	11.54	171,766,255
Nov 11, 2024	11.63	11.68	11.47	11.60	11.60	148,695,164
Nov 8, 2024	11.94	12.01	11.70	11.72	11.72	189,510,415
Nov 7, 2024	11.50	11.93	11.48	11.91	11.91	224,284,379
Nov 6, 2024	11.62	11.64	11.47	11.55	11.55	146,228,636
Nov 5, 2024	11.42	11.66	11.39	11.65	11.65	166,541,840
Nov 4, 2024	11.43	11.46	11.26	11.46	11.46	113,151,611
Nov 1, 2024	11.38	11.55	11.34	11.43	11.43	158,981,111
Oct 31, 2024	11.33	11.44	11.24	11.38	11.38	125,020,539
Oct 30, 2024	11.50	11.58	11.27	11.32	11.32	148,240,279
Oct 29, 2024	11.62	11.74	11.53	11.54	11.54	119,802,482
Oct 28, 2024	11.68	11.68	11.53	11.64	11.64	116,948,698
Oct 25, 2024	11.77	11.78	11.69	11.71	11.71	110,575,468
Oct 24, 2024	11.81	11.86	11.72	11.75	11.75	88,529,942
Oct 23, 2024	11.82	11.89	11.75	11.86	11.86	151,186,604
Oct 22, 2024	11.76	11.93	11.72	11.79	11.79	161,778,713
Oct 21, 2024	11.94	11.94	11.63	11.81	11.81	280,665,467
Oct 18, 2024	11.91	12.18	11.68	12.04	12.04	260,465,416
Oct 17, 2024	12.07	12.23	11.93	11.95	11.95	165,370,809
Oct 16, 2024	11.80	12.18	11.77	12.06	12.06	191,449,353
Oct 15, 2024	11.94	12.23	11.88	11.90	11.90	207,284,077
Oct 14, 2024	11.98	12.18	11.79	12.02	12.02	240,059,509
Oct 11, 2024	12.00	12.17	11.58	11.72	11.72	207,089,057
Oct 10, 2024	0.246 Dividend
Oct 10, 2024	11.62	12.26	11.60	11.98	11.98	342,642,168
Oct 9, 2024	12.63	12.63	11.66	11.68	11.43	426,934,506
Oct 8, 2024	13.43	13.43	12.34	12.88	12.61	588,897,778
Sep 30, 2024	11.62	12.30	11.56	12.21	11.95	543,028,364
Sep 27, 2024	11.35	11.56	11.03	11.42	11.18	384,001,637
Sep 26, 2024	10.50	11.15	10.50	11.15	10.92	308,645,720
Sep 25, 2024	10.52	10.70	10.45	10.50	10.28	216,069,398
Sep 24, 2024	10.11	10.37	10.08	10.37	10.15	163,821,319
Sep 23, 2024	9.89	10.09	9.87	10.04	9.83	89,690,755
Sep 20, 2024	9.81	9.90	9.78	9.90	9.69	79,729,714
Sep 19, 2024	9.79	9.84	9.68	9.81	9.60	68,429,311
Sep 18, 2024	9.72	9.78	9.66	9.77	9.56	44,361,099
Sep 13, 2024	9.73	9.82	9.70	9.70	9.50	56,646,190
Sep 12, 2024	9.65	9.77	9.61	9.74	9.53	58,183,405
Sep 11, 2024	9.88	9.88	9.63	9.65	9.45	110,872,704
Sep 10, 2024	9.86	9.92	9.78	9.90	9.69	76,790,114
Sep 9, 2024	10.05	10.07	9.84	9.85	9.64	163,917,451
Sep 6, 2024	10.06	10.21	10.05	10.08	9.87	87,886,543
Sep 5, 2024	10.03	10.08	9.98	10.07	9.86	59,420,876
Sep 4, 2024	10.05	10.15	10.00	10.02	9.81	84,799,233
Sep 3, 2024	10.11	10.13	10.00	10.08	9.87	91,658,122
Sep 2, 2024	10.12	10.21	10.09	10.11	9.90	96,883,550
Aug 30, 2024	10.11	10.26	10.11	10.16	9.95	129,405,908
Aug 29, 2024	10.31	10.38	10.11	10.13	9.92	119,767,631
Aug 28, 2024	10.41	10.43	10.28	10.33	10.11	94,254,754
Aug 27, 2024	10.47	10.52	10.37	10.43	10.21	72,313,658
Aug 26, 2024	10.50	10.55	10.42	10.49	10.27	74,067,524
Aug 23, 2024	10.39	10.50	10.32	10.47	10.25	107,190,571
Aug 22, 2024	10.34	10.45	10.32	10.38	10.16	110,903,039
Aug 21, 2024	10.30	10.38	10.21	10.35	10.13	103,488,781
Aug 20, 2024	10.32	10.43	10.28	10.34	10.12	156,918,665
Aug 19, 2024	10.13	10.30	10.12	10.29	10.07	148,298,526
Aug 16, 2024	10.08	10.21	10.05	10.13	9.92	126,036,761
Aug 15, 2024	9.92	10.06	9.87	10.03	9.82	77,624,747
Aug 14, 2024	9.94	9.98	9.91	9.92	9.71	43,638,038
Aug 13, 2024	10.02	10.03	9.92	9.95	9.74	62,207,720
Aug 12, 2024	10.02	10.05	9.98	10.01	9.80	35,301,346
Aug 9, 2024	9.96	10.10	9.94	10.04	9.83	73,027,396
Aug 8, 2024	9.92	9.98	9.90	9.94	9.73	50,041,067
Aug 7, 2024	9.95	9.98	9.91	9.93	9.72	51,760,842
Aug 6, 2024	10.07	10.12	9.89	9.93	9.72	126,553,691
Aug 5, 2024	10.11	10.22	10.05	10.05	9.84	75,897,852
Aug 2, 2024	10.22	10.25	10.13	10.14	9.93	59,022,876
Aug 1, 2024	10.25	10.32	10.17	10.27	10.05	73,388,377
Jul 31, 2024	10.08	10.28	10.07	10.27	10.05	109,690,634
Jul 30, 2024	10.10	10.13	10.03	10.08	9.87	61,326,795
Jul 29, 2024	10.02	10.14	9.97	10.11	9.90	78,155,243
Jul 26, 2024	10.10	10.12	9.97	10.03	9.82	92,955,195
Jul 25, 2024	10.12	10.15	10.00	10.09	9.88	85,640,443
Jul 24, 2024	10.18	10.24	10.12	10.13	9.92	72,451,757
Jul 23, 2024	10.25	10.33	10.16	10.18	9.97	102,015,363
Jul 22, 2024	10.36	10.38	10.19	10.23	10.01	99,448,087
Jul 19, 2024	10.38	10.42	10.29	10.37	10.15	89,872,324
Jul 18, 2024	10.38	10.43	10.30	10.41	10.19	108,706,102
Jul 17, 2024	10.30	10.42	10.28	10.40	10.18	122,016,835
Jul 16, 2024	10.33	10.37	10.24	10.30	10.08	94,300,811
Jul 15, 2024	10.31	10.35	10.26	10.33	10.11	86,941,247
Jul 12, 2024	10.12	10.31	10.12	10.31	10.09	121,416,369
Jul 11, 2024	10.21	10.23	10.07	10.13	9.92	72,139,225
Jul 10, 2024	10.07	10.20	10.05	10.14	9.93	87,386,511
Jul 9, 2024	9.94	10.10	9.91	10.07	9.86	103,248,530
Jul 8, 2024	9.94	10.02	9.85	9.93	9.72	86,865,962
Jul 5, 2024	10.26	10.29	9.92	9.97	9.76	171,335,386
Jul 4, 2024	10.30	10.38	10.25	10.26	10.04	73,504,424
Jul 3, 2024	10.40	10.43	10.29	10.31	10.09	71,306,746
Jul 2, 2024	10.30	10.48	10.28	10.40	10.18	138,438,570
Jul 1, 2024	10.09	10.35	10.04	10.35	10.13	134,305,149
Jun 28, 2024	10.10	10.26	10.09	10.15	9.94	91,808,992
Jun 27, 2024	10.06	10.21	10.00	10.13	9.92	92,888,197
Jun 26, 2024	10.06	10.13	10.02	10.08	9.87	62,859,871
Jun 25, 2024	9.99	10.13	9.98	10.08	9.87	76,999,281
Jun 24, 2024	9.97	10.07	9.88	9.98	9.77	94,708,154
Jun 21, 2024	10.05	10.09	9.95	10.00	9.79	83,054,528
Jun 20, 2024	10.16	10.17	10.05	10.05	9.84	62,962,757
Jun 19, 2024	10.10	10.21	10.08	10.15	9.94	79,618,418
Jun 18, 2024	10.11	10.16	10.04	10.08	9.87	70,065,308
Jun 17, 2024	10.13	10.16	10.08	10.10	9.89	68,121,702
Jun 14, 2024	0.719 Dividend
Jun 14, 2024	10.15	10.23	9.99	10.18	9.97	163,799,047
Jun 13, 2024	10.89	10.93	10.80	10.80	9.87	120,350,779
Jun 12, 2024	10.85	10.91	10.78	10.88	9.94	95,742,635
Jun 11, 2024	10.98	11.02	10.79	10.87	9.93	133,762,854
Jun 7, 2024	10.92	11.01	10.89	10.99	10.04	117,012,604
Jun 6, 2024	10.90	10.98	10.88	10.90	9.96	104,933,153
Jun 5, 2024	11.04	11.07	10.87	10.87	9.93	101,896,775
Jun 4, 2024	10.95	11.05	10.91	11.02	10.07	98,100,495
Jun 3, 2024	11.12	11.13	10.91	10.98	10.03	132,669,675
May 31, 2024	11.14	11.19	11.11	11.11	10.15	82,670,676
May 30, 2024	11.24	11.34	11.06	11.12	10.16	132,549,635
May 29, 2024	11.38	11.45	11.23	11.26	10.29	144,481,111
May 28, 2024	11.50	11.58	11.36	11.40	10.42	120,432,285
May 27, 2024	11.31	11.53	11.31	11.51	10.52	145,436,143
May 24, 2024	11.37	11.49	11.30	11.31	10.33	139,827,584
May 23, 2024	11.53	11.59	11.37	11.40	10.42	184,162,290

002966.SZ Bank of Suzhou Co., Ltd.

8.55

-1.61%

601818.SS China Everbright Bank Company Limited

4.0000

-1.23%

7186.T Concordia Financial Group, Ltd.

933.60

+0.81%

8354.T Fukuoka Financial Group, Inc.

3,890.00

+0.18%

7167.T Mebuki Financial Group,Inc.

716.80

+0.38%

175330.KS JB Financial Group Co., Ltd.

17,360.00

+0.46%

8331.T The Chiba Bank, Ltd.

1,298.50

+0.97%

AMFC AMB Financial Corp.

22.16

0.00%

002142.SZ Bank of Ningbo Co., Ltd.

27.04

-0.26%

601998.SS China CITIC Bank Corporation Limited

7.80

-1.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ping An Bank Co., Ltd. (000001.SZ)

Related Tickers