Ping An Ins CO ADR (OP: PNGAY )

25.27 USD UNCHANGED
Official Closing Price Updated: 3:57 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 25.20 25.48 25.10 25.27 155,251 +0.00(+0.00%)
Mar 03, 2021 25.19 25.40 24.94 25.27 470,842 +0.58(+2.35%)
Mar 02, 2021 25.03 25.03 24.34 24.69 297,195 -0.21(-0.84%)
Mar 01, 2021 24.53 25.01 24.53 24.90 155,711 +0.03(+0.12%)
Feb 26, 2021 24.95 25.07 24.75 24.87 621,600 -0.08(-0.32%)
Feb 25, 2021 25.15 25.30 24.87 24.95 130,151 +0.15(+0.60%)
Feb 24, 2021 24.65 24.91 24.10 24.80 111,464 -0.16(-0.64%)
Feb 23, 2021 24.80 25.15 24.62 24.96 146,320 +0.44(+1.79%)
Feb 22, 2021 24.19 24.65 24.10 24.52 601,713 -0.27(-1.09%)
Feb 19, 2021 24.33 24.96 24.33 24.79 409,200 +0.73(+3.03%)
Feb 18, 2021 24.22 24.22 23.91 24.06 282,457 +0.01(+0.04%)
Feb 17, 2021 23.74 24.21 23.74 24.05 546,188 +0.70(+2.99%)
Feb 16, 2021 23.36 23.52 23.21 23.35 275,055 -0.01(-0.03%)
Feb 12, 2021 23.50 23.50 23.20 23.36 309,000 +0.07(+0.30%)
Feb 11, 2021 23.55 23.59 23.25 23.29 403,231 -0.05(-0.21%)
Feb 10, 2021 23.70 23.70 23.13 23.34 150,503 -0.17(-0.72%)
Feb 09, 2021 23.64 23.64 23.33 23.51 119,226 +0.08(+0.34%)
Feb 08, 2021 23.61 23.61 23.37 23.43 221,095 -0.23(-0.97%)
Feb 05, 2021 23.70 23.80 23.58 23.66 156,200 -0.13(-0.54%)
Feb 04, 2021 23.40 23.96 23.40 23.79 155,646 +0.87(+3.79%)
Feb 03, 2021 23.56 23.99 22.89 22.92 365,877 -0.76(-3.21%)
Feb 02, 2021 23.92 23.92 23.29 23.68 164,461 +0.02(+0.08%)
Feb 01, 2021 23.57 23.99 23.52 23.66 162,648 +0.02(+0.08%)
Jan 29, 2021 24.07 24.14 23.56 23.64 218,300 -0.96(-3.90%)
Jan 28, 2021 24.49 24.60 24.17 24.60 253,831 +0.04(+0.16%)
Jan 27, 2021 24.80 24.80 24.52 24.56 386,362 -0.55(-2.19%)
Jan 26, 2021 25.21 25.21 24.80 25.11 348,835 -0.37(-1.45%)
Jan 25, 2021 25.50 25.65 25.30 25.48 195,799 +0.31(+1.23%)
Jan 22, 2021 25.30 25.46 24.85 25.17 328,500 -0.83(-3.19%)
Jan 21, 2021 26.11 26.11 25.69 26.00 179,665 -0.27(-1.03%)
Jan 20, 2021 26.14 26.28 25.93 26.27 103,122 +0.12(+0.48%)
Jan 19, 2021 26.53 26.53 26.10 26.14 162,333 -0.46(-1.71%)
Jan 15, 2021 26.32 26.67 26.30 26.60 112,600 +0.80(+3.10%)
Jan 14, 2021 26.01 26.01 25.60 25.80 115,159 -0.31(-1.19%)
Jan 13, 2021 25.81 26.24 25.81 26.11 118,867 +0.36(+1.40%)
Jan 12, 2021 25.23 25.86 25.23 25.75 153,174 +1.48(+6.10%)
Jan 11, 2021 24.05 24.71 24.05 24.27 246,813 -0.57(-2.30%)
Jan 08, 2021 25.10 25.10 24.56 24.84 141,100 +0.17(+0.69%)
Jan 07, 2021 24.36 24.74 24.22 24.67 102,599 +0.62(+2.58%)
Jan 06, 2021 24.25 24.50 23.99 24.05 139,138 -0.25(-1.03%)
Jan 05, 2021 24.10 24.33 24.04 24.30 144,367 +0.11(+0.45%)
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.