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

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-27	58.00	58.39	57.50	57.75	-0.22%	68,500,438
2025-10-24	58.14	58.49	57.75	57.88	-1.48%	55,824,170
2025-10-23	58.22	58.87	58.09	58.75	+0.93%	50,350,104
2025-10-22	58.00	58.50	57.93	58.21	+0.22%	37,989,266
2025-10-21	57.93	58.92	57.93	58.08	+0.31%	76,220,049
2025-10-20	58.33	58.57	57.45	57.90	+1.08%	52,669,469
2025-10-17	58.00	58.48	57.17	57.28	-1.28%	67,749,281
2025-10-16	57.68	58.58	57.61	58.02	+0.36%	68,147,820
2025-10-15	56.48	57.97	56.30	57.81	+2.35%	83,704,628
2025-10-14	55.58	56.68	55.52	56.48	+2.50%	102,294,025
2025-10-13	54.51	55.33	54.51	55.10	-0.79%	60,965,598
2025-10-10	54.73	55.97	54.73	55.54	+0.91%	64,146,532
2025-10-09	55.04	55.28	54.25	55.04	-0.13%	82,406,748
2025-09-30	55.80	56.20	55.00	55.11	-1.61%	76,708,187
2025-09-29	55.18	57.32	55.03	56.01	+1.43%	103,510,992

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+5.07%
Nov+1.17%
Dec+16.66%

FAQ · from the current price data · as of 2026-10-16

Quick answers

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

51.88 on 2026-10-16, 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 2026-10-16.

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 431 daily bars in the Closelook data lake.