U.S. Markets closed

PING AN OF CHINA (601318.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
42.84+1.83 (+4.46%)
At close: 2:59PM CST
DateOpenHighLowCloseAdj Close*Volume
May 22, 201741.0343.0241.0342.8442.84102,557,092
May 19, 201740.5941.3340.5941.0141.0142,046,764
May 18, 201740.0641.0840.0640.6240.6258,167,880
May 17, 201741.0041.0940.1940.4240.4277,910,638
May 16, 201740.9041.3040.6841.0941.0962,986,281
May 15, 201741.2241.9640.6240.9040.9071,622,420
May 12, 201739.7041.3039.7040.9540.95120,017,119
May 11, 201739.8040.0939.5639.7739.7782,779,446
May 10, 201738.0340.0538.0139.8439.84158,920,371
May 09, 201737.7138.0837.7137.9937.9959,518,293
May 08, 201737.2638.1237.2437.7937.7995,293,243
May 05, 201737.7037.8637.2037.2637.2662,397,960
May 04, 201737.9538.1037.7337.8237.8254,857,355
May 03, 201737.9538.2837.8238.0038.0050,538,386
May 02, 201737.9638.3837.8037.9137.9161,932,539
Apr 28, 201737.9038.0737.6137.9637.9667,866,387
Apr 27, 201737.4938.2637.4437.8237.82125,005,458
Apr 26, 201736.5737.9236.4737.5137.51160,935,910
Apr 25, 201736.1736.5636.1236.4836.4861,281,318
Apr 24, 201736.0936.2635.9936.1736.1754,992,292
Apr 21, 201735.8136.2635.6536.0936.0952,520,305
Apr 20, 201735.6635.9135.5635.8035.8041,604,810
Apr 19, 201735.6835.8535.4735.5135.5148,705,008
Apr 18, 201736.0036.0935.6735.7035.7035,523,028
Apr 17, 201735.8136.0735.6736.0236.0237,660,299
Apr 14, 201735.9036.0435.6635.8935.8937,091,529
Apr 13, 201735.8036.0935.8035.9035.9038,759,046
Apr 12, 201736.1736.3234.9036.0136.0166,507,762
Apr 11, 201736.4536.6035.8436.1936.1963,322,577
Apr 10, 201736.5636.7136.3836.4536.4548,441,796
Apr 07, 201736.9437.0136.5636.6036.6064,760,921
Apr 06, 201737.1137.1336.7836.9636.9652,331,352
Apr 05, 201737.0137.3036.9937.1037.1061,349,985
Mar 31, 201736.6837.1436.5837.0137.0163,799,619
Mar 30, 201736.7136.7936.4036.7536.7549,288,130
Mar 29, 201736.8937.0436.6936.7836.7852,522,665
Mar 28, 201736.7736.9736.6136.7336.7352,334,690
Mar 27, 201736.5137.2836.5036.7436.74122,860,195
Mar 24, 201736.6537.1136.2036.5536.5594,401,638
Mar 23, 201736.1836.9336.1436.5736.57120,905,943
Mar 22, 201736.0936.2335.8136.0036.0052,790,683
Mar 21, 201736.0336.2935.8736.2736.2797,008,407
Mar 20, 201735.7635.9635.6635.8335.8342,458,939
Mar 17, 201736.1236.2235.6235.7535.7554,262,154
Mar 16, 201736.1036.2435.9736.0736.0739,164,100
Mar 15, 201735.8836.0035.7635.9635.9626,872,050
Mar 14, 201735.9936.1335.8135.9435.9427,696,420
Mar 13, 201735.6036.0435.5635.9735.9735,999,002
Mar 10, 201735.7135.7735.5835.6035.6020,744,676
Mar 09, 201735.7735.8035.5035.7835.7837,796,652
Mar 08, 201735.9035.9235.7735.8235.8222,285,684
Mar 07, 201735.8335.9735.8035.9635.9623,721,119
Mar 06, 201735.8135.9435.7535.8335.8328,671,714
Mar 03, 201735.8035.9435.7135.8535.8525,135,446
Mar 02, 201736.3436.3435.8435.8635.8646,565,680
Mar 01, 201736.2636.3236.1336.1636.1635,508,177
Feb 28, 201736.3236.4436.1936.2336.2326,846,910
Feb 27, 201736.5136.6436.2136.3236.3240,140,682
Feb 24, 201736.5336.5736.3636.5636.5625,683,349
Feb 23, 201736.7736.8936.4436.5236.5245,952,080
Feb 22, 201736.8836.9236.6736.8236.8238,041,992
Feb 21, 201736.8337.1836.7036.7736.7754,833,169
Feb 20, 201736.3136.8936.2536.8236.8274,144,223
Feb 17, 201736.3636.6636.2036.2636.2652,550,389
Feb 16, 201736.4236.4336.1936.3036.3034,781,714
Feb 15, 201736.2736.4836.2136.3236.3267,285,226
Feb 14, 201736.4036.4035.9536.1036.1049,092,275
Feb 13, 201736.2936.4136.1736.3136.3169,354,090
Feb 10, 201736.2136.3436.1036.2036.2039,921,900
Feb 09, 201736.0736.3736.0036.1136.1152,756,885
Feb 08, 201736.0436.0835.7036.0236.0239,628,863
Feb 07, 201736.0036.2435.9236.0636.0648,618,000
Feb 06, 201735.7436.0335.5335.9435.9464,891,420
Feb 03, 201736.5136.5135.6035.6235.6248,926,754
Jan 26, 201736.4536.8036.4436.5136.5127,720,542
Jan 25, 201736.2036.4536.0936.4336.4335,892,232
Jan 24, 201736.2036.3336.1036.1836.1826,866,560
Jan 23, 201736.2636.4236.0436.2036.2039,800,128
Jan 20, 201736.0536.2836.0136.2636.2626,033,277
Jan 19, 201736.1336.3735.9236.0536.0519,962,834
Jan 18, 201736.0736.4436.0636.2136.2126,686,911
Jan 17, 201736.0736.3435.8935.9835.9834,949,314
Jan 16, 201735.5636.2835.2136.1936.19112,917,227
Jan 13, 201735.2335.9035.1935.5635.5633,073,897
Jan 12, 201735.3035.4235.1535.2135.2118,718,703
Jan 11, 201735.2535.4335.1035.2335.2320,996,349
Jan 10, 201735.4435.4935.2035.2335.2320,535,090
Jan 09, 201735.4735.5535.2735.4235.4227,061,697
Jan 06, 201735.7335.8935.3535.4435.4436,286,227
Jan 05, 201735.7335.9435.6835.7335.7328,691,033
Jan 04, 201735.6935.7935.5135.6535.6525,257,405
Jan 03, 201735.4336.0135.3235.6835.6829,697,799
Dec 30, 201635.2735.4535.1135.4335.4327,076,331
Dec 29, 201635.1535.2935.0335.1335.1329,042,037
Dec 28, 201635.2035.3234.9935.2935.2938,631,869
Dec 27, 201635.0035.3434.9835.2635.2621,780,273
Dec 26, 201634.5535.1634.3535.1235.1235,131,252
Dec 23, 201634.6934.7734.4034.7334.7330,192,121
Dec 22, 201634.6634.9334.4034.7734.7729,500,931
Dec 21, 201634.8535.0534.6134.7434.7437,625,980
*Close price adjusted for dividends and splits.
Loading more data...