Ping An Insurance (Group)... (PNGAY)
OTC: PNGAY
· Real-Time Price · USD
14.34
0.18 (1.27%)
At close: Sep 08, 2025, 3:53 PM
14.33
-0.04%
After-hours: Sep 08, 2025, 03:59 PM EDT
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.22 | 14.25 | 14.10 | 14.16 | 14.16 | -0.42% | 161,033 |
| Sep 4, 2025 | 14.19 | 14.23 | 14.12 | 14.22 | 14.22 | -1.66% | 95,048 |
| Sep 3, 2025 | 14.63 | 14.63 | 14.35 | 14.46 | 14.46 | 0.21% | 108,400 |
| Sep 2, 2025 | 14.35 | 14.46 | 14.27 | 14.43 | 14.43 | -0.48% | 62,200 |
| Aug 29, 2025 | 14.30 | 14.56 | 14.30 | 14.50 | 14.50 | 0.21% | 68,042 |
| Aug 28, 2025 | 14.42 | 14.51 | 14.42 | 14.47 | 14.47 | 1.33% | 68,829 |
| Aug 27, 2025 | 14.68 | 14.68 | 14.25 | 14.28 | 14.28 | -2.86% | 143,700 |
| Aug 26, 2025 | 14.95 | 14.95 | 14.69 | 14.70 | 14.70 | -0.88% | 143,647 |
| Aug 25, 2025 | 15.25 | 15.25 | 14.83 | 14.83 | 14.83 | -1.26% | 74,808 |
| Aug 22, 2025 | 14.89 | 15.08 | 14.88 | 15.02 | 15.02 | 1.49% | 124,123 |
| Aug 21, 2025 | 14.75 | 14.84 | 14.75 | 14.80 | 14.80 | 0.27% | 84,400 |
| Aug 20, 2025 | 14.71 | 14.89 | 14.65 | 14.76 | 14.76 | 1.30% | 166,501 |
| Aug 19, 2025 | 14.65 | 14.70 | 14.52 | 14.57 | 14.57 | -1.35% | 65,420 |
| Aug 18, 2025 | 14.79 | 14.80 | 14.72 | 14.77 | 14.77 | 0.96% | 52,502 |
| Aug 15, 2025 | 14.68 | 14.76 | 14.62 | 14.63 | 14.63 | 0.34% | 52,600 |
| Aug 14, 2025 | 14.69 | 14.69 | 14.56 | 14.58 | 14.58 | 0.34% | 98,048 |
| Aug 13, 2025 | 14.49 | 14.57 | 14.42 | 14.53 | 14.53 | 1.61% | 90,900 |
| Aug 12, 2025 | 14.12 | 14.30 | 14.12 | 14.30 | 14.30 | 3.03% | 509,324 |
| Aug 11, 2025 | 14.00 | 14.00 | 13.88 | 13.88 | 13.88 | -0.43% | 56,723 |
| Aug 8, 2025 | 13.81 | 13.95 | 13.81 | 13.94 | 13.94 | 0.43% | 56,141 |