Ping An Insurance (Group)... (PNGAY)
OTC: PNGAY
· Real-Time Price · USD
14.67
0.08 (0.55%)
At close: Aug 15, 2025, 3:50 PM
14.66
-0.07%
After-hours: Aug 15, 2025, 03:23 PM EDT
PNGAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.56 | 14.66 | 14.56 | 14.60 | 14.60 | 0.48% | 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 |
| Aug 7, 2025 | 13.92 | 13.94 | 13.81 | 13.88 | 13.88 | 0.73% | 99,100 |
| Aug 6, 2025 | 13.67 | 13.78 | 13.67 | 13.78 | 13.78 | 0.00% | 47,905 |
| Aug 5, 2025 | 13.99 | 13.99 | 13.76 | 13.78 | 13.78 | 0.88% | 135,822 |
| Aug 4, 2025 | 13.56 | 13.74 | 13.56 | 13.66 | 13.66 | 1.41% | 243,901 |
| Aug 1, 2025 | 13.54 | 13.54 | 13.38 | 13.47 | 13.47 | -2.04% | 96,000 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.71 | 13.75 | 13.75 | -3.51% | 121,515 |
| Jul 30, 2025 | 14.34 | 14.35 | 14.20 | 14.25 | 14.25 | -0.42% | 71,436 |
| Jul 29, 2025 | 14.29 | 14.40 | 14.26 | 14.31 | 14.31 | 0.14% | 157,100 |
| Jul 28, 2025 | 14.17 | 14.38 | 14.17 | 14.29 | 14.29 | 2.66% | 115,500 |
| Jul 25, 2025 | 13.92 | 13.95 | 13.86 | 13.92 | 13.92 | -1.07% | 87,214 |
| Jul 24, 2025 | 14.04 | 14.12 | 14.00 | 14.07 | 14.07 | 1.74% | 99,600 |
| Jul 23, 2025 | 13.83 | 13.87 | 13.80 | 13.83 | 13.83 | 0.51% | 89,400 |
| Jul 22, 2025 | 13.65 | 13.81 | 13.64 | 13.76 | 13.76 | 0.58% | 78,900 |
| Jul 21, 2025 | 13.64 | 13.75 | 13.62 | 13.68 | 13.68 | 0.96% | 97,921 |
| Jul 18, 2025 | 13.50 | 13.64 | 13.39 | 13.55 | 13.55 | 2.26% | 67,140 |