Ping An Insurance Group Co of China Ltd (601318.SHG) — Price History

As of 2026-11-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1.6% vs the 50-day and -0.7% vs the 200-day average, 23.4% below the 52-week high and +18.3% off the 52-week low. Computed from daily closes. (as of 2026-11-06)
Trend: Ping An Insurance Group Co of China Ltd trades 1.6% above its 50-day and 0.7% below its 200-day moving average. (as of 2026-11-06)

Ping An is a Chinese financial group selling life and health insurance, property and casualty cover, banking, asset management and related technology-enabled services under one group structure. It also runs businesses in real estate, expressways, consumer chemicals, logistics and healthcare that sit alongside its core insurance and banking operations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 601318.SHG overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-06	54.49	54.67	53.80	54.50	+0.28%	55,620,502
2026-11-05	53.98	54.54	53.80	54.35	+0.63%	61,612,134
2026-11-04	54.30	54.79	53.92	54.01	-1.06%	86,408,122
2026-11-03	53.20	54.59	52.66	54.59	+2.77%	114,239,831
2026-11-02	52.85	53.50	52.41	53.12	+0.61%	80,301,456
2026-10-30	53.20	53.20	52.32	52.80	-0.75%	70,999,533
2026-10-29	52.25	53.20	51.42	53.20	+1.70%	100,009,242
2026-10-28	52.60	52.90	51.79	52.31	-0.57%	65,612,703
2026-10-27	52.25	52.84	51.97	52.61	-0.02%	72,622,675
2026-10-26	51.65	52.62	51.20	52.62	+1.66%	70,640,635
2026-10-23	50.44	51.76	50.11	51.76	+1.61%	101,073,690
2026-10-22	51.30	51.30	50.24	50.94	-0.51%	85,702,001
2026-10-21	51.28	51.29	50.89	51.20	+0.00%	50,314,232
2026-10-20	51.66	51.80	50.53	51.20	-0.91%	85,515,462
2026-10-19	51.50	51.98	51.28	51.67	-0.40%	51,530,662
2026-10-16	51.43	51.88	51.01	51.88	+0.19%	66,453,701
2026-10-15	50.91	51.78	50.85	51.78	+1.07%	82,917,159
2026-10-14	51.61	51.77	50.82	51.23	-0.89%	86,708,928
2026-10-13	53.00	53.00	51.43	51.69	-2.91%	115,096,647
2026-10-12	52.86	53.32	52.70	53.24	+0.78%	56,048,036
2026-10-09	52.71	53.15	52.68	52.83	+0.30%	59,593,634
2026-10-08	52.91	53.25	52.46	52.67	-1.16%	59,624,310
2026-09-30	52.68	53.49	52.41	53.29	+1.50%	55,884,199
2026-09-29	52.47	52.74	52.22	52.50	+0.19%	43,080,077
2026-09-28	53.09	53.40	52.19	52.40	-1.60%	71,194,468
2026-09-24	53.80	53.92	53.15	53.25	-1.15%	54,045,936
2026-09-23	54.35	54.47	53.85	53.87	-1.08%	39,679,222
2026-09-22	53.98	54.51	53.56	54.46	+0.89%	57,911,678
2026-09-21	53.30	54.00	52.88	53.98	+1.14%	59,078,564
2026-09-18	53.32	53.80	53.03	53.37	+0.04%	61,166,682
2026-09-17	53.40	53.70	53.16	53.35	-0.30%	39,356,372
2026-09-16	53.89	54.16	53.10	53.51	-0.72%	56,030,812
2026-09-15	54.90	54.92	53.76	53.90	-1.52%	49,459,436
2026-09-14	54.78	55.35	54.29	54.73	-0.18%	48,623,496
2026-09-11	55.40	55.47	54.35	54.83	-1.24%	60,224,628
2026-09-10	55.50	55.74	55.05	55.52	-1.32%	44,435,265
2026-09-09	55.70	56.57	55.57	56.26	+1.01%	52,422,242
2026-09-08	56.00	56.80	55.68	55.70	-1.17%	70,076,818
2026-09-07	58.24	58.45	56.18	56.36	-3.23%	111,728,897
2026-09-04	57.88	58.99	57.88	58.24	+0.41%	78,355,212
2026-09-03	56.60	58.58	56.50	58.00	+2.42%	108,711,967
2026-09-02	57.11	57.48	56.47	56.63	-1.05%	60,053,433
2026-09-01	55.78	57.44	55.41	57.23	+2.53%	108,089,733
2026-08-31	55.92	56.17	55.68	55.82	-0.05%	54,592,826
2026-08-28	55.76	55.96	55.26	55.85	-0.04%	49,747,370
2026-08-27	55.88	56.13	55.45	55.87	-0.46%	64,656,841
2026-08-26	54.87	56.38	54.66	56.13	+2.04%	105,343,675
2026-08-25	55.06	55.42	54.65	55.01	+0.16%	73,929,038
2026-08-24	53.34	55.22	53.30	54.92	+2.94%	130,761,445
2026-08-21	53.01	53.59	52.80	53.35	+2.32%	111,599,029
2026-08-20	51.85	52.15	51.60	52.14	+0.12%	49,529,546
2026-08-19	51.66	52.08	51.28	52.08	+1.48%	78,982,601
2026-08-18	51.80	51.84	51.17	51.32	-0.93%	57,899,967
2026-08-17	51.75	51.99	51.51	51.80	+0.10%	50,214,338
2026-08-14	52.67	52.77	51.75	51.75	-1.99%	64,278,752
2026-08-13	52.49	52.98	52.31	52.80	+0.38%	52,400,643
2026-08-12	52.50	52.92	52.21	52.60	+0.10%	53,210,420
2026-08-11	53.30	53.44	52.50	52.55	-1.44%	64,689,522
2026-08-10	53.28	53.66	53.20	53.32	-0.11%	59,532,320
2026-08-07	53.49	53.68	53.17	53.38	-0.22%	49,863,810
2026-08-06	54.00	54.21	53.16	53.50	-0.96%	66,167,463
2026-08-05	53.94	54.24	53.15	54.02	+0.17%	73,396,545
2026-08-04	55.35	55.39	53.88	53.93	-2.92%	91,589,525
2026-08-03	54.80	55.58	54.70	55.55	+1.18%	75,469,368
2026-07-31	54.91	55.03	54.20	54.90	-1.61%	105,512,965
2026-07-30	54.06	55.80	54.06	55.80	+2.76%	105,845,797
2026-07-29	54.47	54.70	53.71	54.30	+0.18%	87,111,948
2026-07-28	53.60	54.20	53.10	54.20	+1.48%	66,081,991
2026-07-27	54.27	54.27	53.03	53.41	-1.13%	65,142,408
2026-07-24	54.58	54.60	53.60	54.02	-0.52%	85,262,157
2026-07-23	53.80	54.59	53.45	54.30	+0.65%	73,954,738
2026-07-22	52.44	53.98	52.01	53.95	+2.00%	107,427,296
2026-07-21	53.68	54.65	52.51	52.89	-0.64%	159,979,523
2026-07-20	50.72	53.27	50.71	53.23	+4.99%	175,445,104
2026-07-17	50.66	51.45	50.58	50.70	+0.06%	107,232,650
2026-07-16	50.70	51.29	50.24	50.67	-0.55%	81,279,871
2026-07-15	49.58	51.20	49.45	50.95	+2.72%	128,669,396
2026-07-14	49.50	49.76	48.50	49.60	+0.14%	97,987,332
2026-07-13	49.36	49.73	49.11	49.53	+0.10%	71,652,351
2026-07-10	49.47	49.97	48.97	49.48	-0.02%	76,494,557
2026-07-09	49.26	49.61	48.91	49.49	-0.10%	66,236,870
2026-07-08	49.36	49.80	48.96	49.54	+0.51%	54,099,529
2026-07-07	49.93	50.22	49.17	49.29	-1.62%	69,767,509
2026-07-06	49.05	50.20	48.81	50.10	+2.06%	94,495,634
2026-07-03	49.50	49.78	48.31	49.09	+0.35%	80,333,122
2026-07-02	49.35	50.20	48.80	48.92	-1.23%	92,012,954
2026-07-01	47.60	50.09	47.19	49.53	+3.75%	138,621,666
2026-06-30	48.30	48.94	47.35	47.74	-1.77%	94,981,273
2026-06-29	47.30	48.87	46.90	48.60	+2.90%	108,960,939
2026-06-26	49.29	49.49	47.20	47.23	-4.20%	142,644,108
2026-06-25	48.75	50.46	48.56	49.30	+0.37%	121,452,277
2026-06-24	50.69	50.88	49.03	49.12	-2.54%	109,415,765
2026-06-23	51.46	52.43	50.11	50.40	-3.04%	122,011,590
2026-06-22	49.39	52.29	48.66	51.98	+5.27%	172,497,232
2026-06-18	52.59	52.64	49.37	49.38	-6.41%	217,832,108
2026-06-17	53.24	53.34	52.50	52.76	-0.43%	65,390,576
2026-06-16	53.99	54.09	52.75	52.99	-2.29%	81,250,790
2026-06-15	54.30	55.96	53.80	54.23	+0.41%	101,057,655
2026-06-12	52.46	54.24	52.11	54.01	+2.60%	110,295,254
2026-06-11	53.22	53.97	52.35	52.64	-1.09%	64,764,147
2026-06-10	52.25	53.48	52.10	53.22	-1.32%	90,323,526
2026-06-09	53.18	54.05	53.15	53.93	+1.03%	71,003,001
2026-06-08	53.06	53.96	52.90	53.38	-0.19%	72,054,031
2026-06-05	53.30	54.58	53.24	53.48	+0.47%	93,716,510
2026-06-04	53.61	54.08	53.04	53.23	-0.88%	57,622,588
2026-06-03	54.06	54.20	53.50	53.70	-0.70%	62,506,613
2026-06-02	53.86	54.55	53.62	54.08	+0.43%	78,494,104
2026-06-01	53.49	54.10	53.15	53.85	+0.65%	77,530,660
2026-05-29	52.59	53.68	52.51	53.50	+1.96%	100,011,258
2026-05-28	53.26	53.40	52.15	52.47	-1.50%	87,560,016
2026-05-27	54.28	54.29	53.06	53.27	-1.84%	86,201,148
2026-05-26	54.15	55.10	53.89	54.27	+0.09%	91,000,989
2026-05-25	53.83	54.98	53.58	54.22	+1.01%	86,797,664
2026-05-22	54.11	54.20	53.47	53.68	-0.15%	66,969,933
2026-05-21	54.45	55.33	53.68	53.76	-0.65%	103,593,084
2026-05-20	54.40	54.40	53.83	54.11	-0.68%	74,388,923
2026-05-19	55.01	55.21	54.12	54.48	-0.75%	83,912,239
2026-05-18	55.40	55.46	54.40	54.89	-1.10%	81,041,545
2026-05-15	56.98	57.14	55.29	55.50	-2.46%	118,190,376
2026-05-14	58.26	58.52	56.85	56.90	-1.96%	90,718,667
2026-05-13	59.32	59.62	57.63	58.04	-2.29%	103,434,508
2026-05-12	60.10	60.50	59.25	59.40	-1.16%	69,000,725
2026-05-11	59.78	60.55	59.26	60.10	+0.07%	96,199,074
2026-05-08	59.90	60.26	59.74	60.06	+0.03%	73,204,919
2026-05-07	59.60	61.11	59.60	60.04	+1.15%	131,374,821
2026-05-06	59.38	59.84	59.05	59.36	-0.02%	90,508,315
2026-04-30	59.12	60.60	59.12	59.37	-0.10%	106,301,044
2026-04-29	57.62	59.59	57.59	59.43	+3.12%	160,931,457
2026-04-28	57.47	58.11	57.20	57.63	+0.14%	62,460,231
2026-04-27	57.80	58.55	57.46	57.55	-0.40%	64,067,076
2026-04-24	57.71	57.97	57.06	57.78	-0.17%	55,400,204
2026-04-23	57.98	58.58	57.53	57.88	-0.26%	66,117,405
2026-04-22	58.03	58.60	57.65	58.03	+0.00%	57,957,025
2026-04-21	58.54	59.11	58.03	58.03	-0.87%	54,402,036
2026-04-20	57.87	58.67	57.74	58.54	+1.07%	63,343,688
2026-04-17	58.40	58.40	57.61	57.92	-1.03%	61,232,384
2026-04-16	58.71	59.03	58.25	58.52	-0.31%	54,436,786
2026-04-15	59.40	59.72	58.61	58.70	-0.46%	51,371,265
2026-04-14	58.23	59.20	58.13	58.97	+2.11%	67,514,220
2026-04-13	58.20	58.21	57.61	57.75	-1.82%	68,454,399
2026-04-10	59.00	59.84	58.78	58.82	+0.14%	63,791,249
2026-04-09	59.00	59.00	58.30	58.74	-1.19%	57,020,126
2026-04-08	58.00	59.65	58.00	59.45	+4.87%	112,152,704
2026-04-07	57.30	57.55	56.41	56.69	-0.98%	50,385,836
2026-04-03	57.58	57.77	57.24	57.25	-0.02%	34,367,765
2026-04-02	58.00	58.00	57.16	57.26	-1.58%	45,979,403
2026-04-01	57.58	58.29	57.54	58.18	+2.47%	68,403,496
2026-03-31	56.29	57.69	56.21	56.78	+0.80%	76,411,377
2026-03-30	56.34	56.55	55.84	56.33	-1.09%	73,754,441
2026-03-27	56.86	57.39	56.42	56.95	+0.26%	83,437,858
2026-03-26	58.78	58.78	56.53	56.80	-3.38%	101,189,634
2026-03-25	58.50	59.36	58.42	58.79	+1.15%	56,238,854
2026-03-24	58.00	58.34	57.50	58.12	+1.13%	68,186,982
2026-03-23	58.90	59.00	57.24	57.47	-3.80%	125,382,261
2026-03-20	60.80	60.90	59.70	59.74	-1.45%	62,076,703
2026-03-19	61.20	61.29	60.40	60.62	-2.05%	68,472,203
2026-03-18	61.87	62.32	61.50	61.89	+0.08%	49,047,083
2026-03-17	60.59	62.80	60.58	61.84	+2.25%	90,184,988
2026-03-16	61.20	61.36	60.10	60.48	-1.18%	81,859,571
2026-03-13	61.37	61.87	61.08	61.20	-0.65%	45,804,107
2026-03-12	62.15	62.43	61.22	61.60	-1.52%	66,854,186
2026-03-11	62.09	62.91	61.80	62.55	+0.74%	51,727,048
2026-03-10	61.86	62.38	61.72	62.09	+1.12%	46,218,362
2026-03-09	61.44	61.52	60.01	61.40	-2.03%	93,036,823
2026-03-06	61.79	63.35	61.66	62.67	+0.95%	57,463,292
2026-03-05	62.01	62.72	61.80	62.08	+0.47%	54,636,541
2026-03-04	62.20	62.56	60.65	61.79	-1.25%	100,813,361
2026-03-03	62.45	63.72	61.93	62.57	+0.35%	109,553,470
2026-03-02	62.41	63.11	61.70	62.35	-1.17%	101,086,184
2026-02-27	63.60	63.74	63.06	63.09	-0.65%	63,301,213
2026-02-26	65.50	65.53	63.29	63.50	-2.38%	103,614,642
2026-02-25	64.70	65.74	64.70	65.05	+0.85%	68,355,572
2026-02-24	65.77	66.25	64.37	64.50	-1.21%	80,005,314
2026-02-13	66.15	66.35	65.06	65.29	-1.88%	84,077,184
2026-02-12	67.60	67.68	66.35	66.54	-1.42%	64,637,155
2026-02-11	68.25	68.68	67.06	67.50	-1.01%	61,803,197
2026-02-10	68.71	68.80	67.80	68.19	-0.74%	54,873,478
2026-02-09	67.45	69.10	67.11	68.70	+2.69%	102,123,690
2026-02-06	66.88	67.61	66.42	66.90	-0.67%	74,927,488
2026-02-05	67.17	67.99	66.16	67.35	-0.07%	90,819,121
2026-02-04	66.45	67.45	66.23	67.40	+1.23%	87,740,307
2026-02-03	66.90	67.40	65.62	66.58	+0.85%	103,322,505
2026-02-02	66.35	68.33	65.73	66.02	-1.09%	135,454,854
2026-01-30	68.01	68.69	66.39	66.75	-1.84%	160,322,836
2026-01-29	65.03	68.03	64.53	68.00	+5.02%	275,571,332
2026-01-28	65.87	66.05	64.43	64.75	-0.86%	199,285,418
2026-01-27	64.31	66.35	64.27	65.31	+1.82%	150,884,105
2026-01-26	64.00	66.25	63.77	64.14	+0.38%	201,384,596
2026-01-23	65.20	65.48	63.66	63.90	-1.39%	140,769,883
2026-01-22	66.13	66.58	64.52	64.80	-1.59%	114,392,226
2026-01-21	66.64	67.18	65.65	65.85	-1.13%	93,540,213
2026-01-20	66.35	67.77	66.11	66.60	+0.45%	98,849,999
2026-01-19	66.28	66.95	65.91	66.30	-0.05%	83,868,106
2026-01-16	67.60	67.94	65.80	66.33	-1.60%	135,609,994
2026-01-15	66.90	68.38	66.69	67.41	+0.61%	106,661,426
2026-01-14	68.35	68.93	66.82	67.00	-1.76%	143,110,900
2026-01-13	67.80	69.98	67.78	68.20	+0.96%	150,215,050
2026-01-12	68.90	69.00	67.22	67.55	-2.10%	185,166,118
2026-01-09	70.60	71.28	68.24	69.00	-1.96%	206,334,825
2026-01-08	73.37	73.40	69.66	70.38	-4.18%	168,539,173
2026-01-07	73.89	74.70	73.29	73.45	-1.17%	91,969,506
2026-01-06	72.40	74.88	72.40	74.32	+2.71%	146,851,648
2026-01-05	69.20	73.00	69.20	72.36	+5.79%	122,883,100
2025-12-31	68.78	69.23	68.15	68.40	-0.58%	45,806,869
2025-12-30	69.75	70.23	68.39	68.80	-1.55%	104,667,372
2025-12-29	71.00	71.66	69.79	69.88	-1.80%	65,566,518
2025-12-26	70.44	71.96	70.43	71.16	+0.51%	65,701,677
2025-12-25	69.00	71.98	68.98	70.80	+2.56%	77,789,813
2025-12-24	69.17	69.38	68.35	69.03	-0.66%	51,131,950
2025-12-23	68.56	70.24	68.35	69.49	+1.39%	76,571,991
2025-12-22	68.70	69.27	68.20	68.54	-0.31%	55,694,201
2025-12-19	68.15	68.78	67.60	68.75	+0.36%	63,847,643
2025-12-18	67.88	68.58	67.59	68.50	+0.66%	56,360,590
2025-12-17	67.05	68.63	66.65	68.05	+1.57%	96,211,778
2025-12-16	66.71	68.11	66.16	67.00	-0.12%	105,682,134
2025-12-15	63.68	67.44	63.52	67.08	+4.96%	154,664,260
2025-12-12	62.56	64.09	62.41	63.91	+2.21%	109,176,025
2025-12-11	62.80	63.36	62.17	62.53	-0.03%	47,796,340
2025-12-10	62.66	63.06	62.13	62.55	+0.16%	44,882,218
2025-12-09	63.40	63.69	62.42	62.45	-1.50%	48,373,102
2025-12-08	62.04	63.80	62.00	63.40	+2.27%	102,997,868
2025-12-05	58.65	62.20	58.55	61.99	+5.88%	137,794,827
2025-12-04	58.35	58.55	58.21	58.55	+0.34%	21,766,366
2025-12-03	58.75	59.02	58.15	58.35	-0.77%	33,549,447
2025-12-02	58.80	59.40	58.45	58.80	+0.29%	37,383,734
2025-12-01	58.91	59.18	58.41	58.63	-0.61%	44,580,406
2025-11-28	59.21	59.29	58.51	58.99	-0.59%	43,355,814
2025-11-27	59.50	59.73	58.70	59.34	-0.74%	50,570,087
2025-11-26	59.66	60.22	59.32	59.78	+0.52%	43,469,273
2025-11-25	58.68	59.82	58.23	59.47	+1.83%	48,777,097
2025-11-24	59.16	59.20	58.35	58.40	-0.87%	53,470,919
2025-11-21	60.00	60.10	58.88	58.91	-2.14%	68,557,969
2025-11-20	60.60	61.15	60.03	60.20	-0.28%	39,449,064
2025-11-19	59.80	61.12	59.71	60.37	+1.26%	70,586,509
2025-11-18	59.67	60.15	59.48	59.62	-0.35%	44,571,218
2025-11-17	60.69	61.00	59.46	59.83	-1.35%	56,019,716
2025-11-14	60.85	62.27	60.65	60.65	-0.38%	75,274,101
2025-11-13	60.29	61.38	60.29	60.88	+1.42%	89,018,699
2025-11-12	59.30	60.79	59.30	60.03	+1.40%	149,024,584
2025-11-11	59.30	59.50	58.81	59.20	-0.17%	36,250,376
2025-11-10	58.85	59.40	58.44	59.30	+0.70%	52,948,721
2025-11-07	58.78	59.15	58.66	58.89	-0.02%	37,191,041
2025-11-06	58.35	59.28	58.34	58.90	+0.99%	54,734,599
2025-11-05	58.40	58.84	57.92	58.32	-1.05%	40,215,785
2025-11-04	58.35	59.13	58.20	58.94	+1.08%	51,812,600
2025-11-03	58.27	58.70	57.86	58.31	+0.83%	41,143,033
2025-10-31	58.99	58.99	57.80	57.83	-1.40%	57,254,154
2025-10-30	59.30	60.10	58.58	58.65	-0.51%	74,571,283
2025-10-29	58.60	59.70	58.49	58.95	+2.06%	104,443,161
2025-10-28	57.79	58.23	57.62	57.76	+0.02%	49,130,508

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+16.66%). Worst month: Sep (-6.35%). Based on 2 years of daily data (2025–2026).

Jan-3.74%
Feb-1.56%
Mar-3.18%
Apr+0.14%
May-2.50%
Jun-4.16%
Jul+8.10%
Aug+1.69%
Sep-6.35%
Oct+2.66%
Nov+1.17%
Dec+16.66%

FAQ · from the current price data · as of 2026-11-06

Quick answers

What is Ping An Insurance Group Co of China Ltd's (601318.SHG) latest close?

54.50 on 2026-11-06, from the Closelook data lake's daily price record.

What is 601318.SHG's 52-week high and low?

74.88 high and 46.90 low over the trailing 52 weeks, as of 2026-11-06.

What is Ping An Insurance Group Co of China Ltd's strongest and weakest month historically?

Historically, 601318.SHG's strongest calendar month has been Dec (average +16.66%) and its weakest Sep (average -6.35%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 446 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 601318.SHG?

Recovery attempt under the 200-day: Trades +1.6% vs the 50-day and -0.7% vs the 200-day average, 23.4% below the 52-week high and +18.3% off the 52-week low. Computed from daily closes. As of 2026-11-06. A research diary reading, not advice.

Is 601318.SHG above its 50-day and 200-day moving averages?

Ping An Insurance Group Co of China Ltd trades 1.6% above its 50-day and 0.7% below its 200-day moving average (3.7% above its 20-day). As of 2026-11-06.