UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.60-0.01 (-0.09%)
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.5910.6710.4810.6010.60160,762,751
25 Apr 202410.5010.6210.4810.6110.61111,381,224
24 Apr 202410.5210.5710.4610.5310.5394,156,774
23 Apr 202410.5110.6510.4610.5410.54124,002,700
22 Apr 202410.6410.8110.4510.5010.50200,981,837
19 Apr 202410.7110.8210.6610.6910.69145,767,502
18 Apr 202410.5811.0310.5610.8010.80316,591,426
17 Apr 202410.2610.6310.2110.6210.62223,264,057
16 Apr 202410.2810.3910.2210.2810.28147,803,643
15 Apr 202410.0710.3210.0610.2910.29145,320,260
12 Apr 202410.2210.2710.0410.0610.06130,545,371
11 Apr 202410.2410.2910.1210.2510.25101,021,340
10 Apr 202410.3810.4110.2710.2810.28124,639,082
09 Apr 202410.4310.4710.3610.4010.4085,715,673
08 Apr 202410.4210.4910.3710.4310.4390,636,052
03 Apr 202410.5310.5510.4210.4610.4698,184,585
02 Apr 202410.6310.6810.5310.5510.55108,545,826
01 Apr 202410.5210.6510.5110.6410.64119,108,796
29 Mar 202410.4510.5710.4310.5210.5250,039,139
28 Mar 202410.5110.5710.3810.4910.49130,218,892
27 Mar 202410.5610.6310.5110.5310.53127,413,599
26 Mar 202410.4510.6610.4210.6010.60174,002,146
25 Mar 202410.3510.4910.3210.4010.4095,320,221
22 Mar 202410.4510.4510.3110.3610.36102,814,174
21 Mar 202410.4510.5210.4210.4710.4786,446,625
20 Mar 202410.3810.4710.3710.4510.4587,266,316
19 Mar 202410.5310.5410.3910.4010.40129,321,558
18 Mar 202410.5610.6110.4910.5410.54167,139,651
15 Mar 202410.5510.7510.5010.6010.60375,020,789
14 Mar 202410.3010.3810.2010.2310.23140,939,973
13 Mar 202410.5310.5510.3010.3310.33176,803,911
12 Mar 202410.4810.5910.4110.5610.56164,126,237
11 Mar 202410.3810.4710.3410.4710.47121,067,298
08 Mar 202410.3510.4410.3010.3810.38111,397,428
07 Mar 202410.3310.6410.3310.3810.38201,616,589
06 Mar 202410.4010.4510.3310.3310.33134,564,016
05 Mar 202410.3010.4710.2610.4310.43181,731,907
04 Mar 202410.4510.5010.3210.3310.33165,592,954
01 Mar 202410.5910.6010.4310.4910.49182,810,290
29 Feb 202410.4210.5910.4110.5910.59184,534,423
28 Feb 202410.5110.7010.4010.4910.49308,269,265
27 Feb 202410.4910.6010.4610.5010.50198,190,492
26 Feb 202410.7810.8810.5010.5310.53286,260,888
23 Feb 202410.8811.2410.8410.8510.85356,747,950
22 Feb 202410.6510.9110.6210.9010.90492,232,512
21 Feb 20249.7810.809.7710.8010.80505,528,460
20 Feb 20249.799.849.739.829.82112,356,398
19 Feb 20249.769.819.659.819.81160,524,265
08 Feb 20249.589.679.529.679.67165,681,384
07 Feb 20249.629.679.489.619.61206,201,497
06 Feb 20249.309.689.299.689.68199,540,954
05 Feb 20249.199.439.119.389.38180,359,190
02 Feb 20249.429.479.079.279.27163,421,431
01 Feb 20249.419.489.349.419.41105,525,987
31 Jan 20249.469.569.389.469.46135,721,747
30 Jan 20249.619.709.499.509.50157,912,214
29 Jan 20249.699.889.589.709.70237,625,184
26 Jan 20249.479.679.449.629.62227,228,706
25 Jan 20249.339.549.279.509.50216,251,395
24 Jan 20249.239.349.079.339.33175,912,316
23 Jan 20249.059.188.969.169.16113,554,458
22 Jan 20249.169.269.049.109.10158,031,966
19 Jan 20249.169.209.109.179.1796,398,142
18 Jan 20249.219.249.009.209.20175,513,247
17 Jan 20249.339.399.239.239.23148,229,621
16 Jan 20249.199.359.169.349.34143,831,258
15 Jan 20249.169.299.139.219.2174,513,266
12 Jan 20249.139.279.119.199.1977,258,215
11 Jan 20249.089.229.039.179.1793,468,637
10 Jan 20249.169.199.099.099.0985,862,091
09 Jan 20249.169.199.099.189.1876,619,388
08 Jan 20249.239.309.119.159.15112,115,619
05 Jan 20249.109.449.079.279.27199,162,216
04 Jan 20249.199.199.089.119.1186,419,399
03 Jan 20249.199.229.159.209.2073,361,031
02 Jan 20249.399.429.219.219.21115,836,645
29 Dec 20239.429.489.359.399.3985,385,279
28 Dec 20239.119.479.089.459.45166,159,184
27 Dec 20239.109.139.029.129.1264,153,435
26 Dec 20239.199.209.079.109.1054,189,633
25 Dec 20239.189.209.149.199.1941,397,088
22 Dec 20239.199.289.119.209.20100,564,502
21 Dec 20239.019.198.999.179.17101,704,676
20 Dec 20239.119.159.039.039.0371,563,363
19 Dec 20239.129.179.079.109.1064,407,088
18 Dec 20239.189.249.099.139.1365,442,562
15 Dec 20239.209.359.199.219.2198,893,942
14 Dec 20239.219.289.159.159.1574,290,056
13 Dec 20239.389.399.159.169.16106,130,165
12 Dec 20239.319.509.309.429.4285,501,642
11 Dec 20239.229.389.139.359.35113,366,281
08 Dec 20239.419.459.309.309.30102,115,150
07 Dec 20239.499.499.389.449.4458,538,019
06 Dec 20239.449.579.409.509.5075,305,592
05 Dec 20239.619.629.479.489.4878,737,848
04 Dec 20239.679.689.619.639.6360,543,785
01 Dec 20239.659.689.589.669.6677,805,699
30 Nov 20239.699.739.629.689.6890,176,457
29 Nov 20239.959.979.709.729.72146,759,662
28 Nov 20239.9910.029.959.959.9578,617,469
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...