PICC Property and Casualty

PPCCY
🏛️ usa →
55.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.02 20.57 20.02 20.57 0.0M
2021-12-30 20.35 20.47 20.35 20.46 0.0M
2021-12-29 20.49 20.50 20.41 20.41 0.0M
2021-12-28 20.48 20.56 20.36 20.37 0.0M
2021-12-27 19.83 20.63 19.83 20.56 0.0M
2021-12-23 19.76 20.43 19.76 20.43 0.0M
2021-12-22 19.96 20.21 19.95 19.95 0.0M
2021-12-21 19.73 20.21 19.62 20.03 0.0M
2021-12-20 19.46 19.82 19.40 19.82 0.0M
2021-12-17 20.12 20.41 20.12 20.41 0.0M
2021-12-16 20.78 20.97 20.59 20.59 0.0M
2021-12-15 20.84 20.88 20.73 20.88 0.0M
2021-12-14 21.71 21.76 21.59 21.76 0.0M
2021-12-13 21.68 21.70 21.60 21.60 0.0M
2021-12-10 21.84 22.05 21.76 22.02 0.0M
2021-12-09 21.91 21.91 21.71 21.74 0.0M
2021-12-08 22.04 22.04 21.95 22.00 0.0M
2021-12-07 22.12 22.23 22.11 22.22 0.0M
2021-12-06 21.76 21.96 21.72 21.72 0.0M
2021-12-03 21.86 21.86 21.11 21.61 0.0M
2021-12-02 22.02 22.30 22.02 22.14 0.0M
2021-12-01 21.62 21.62 21.35 21.35 0.0M
2021-11-30 20.50 21.41 20.50 21.37 0.0M
2021-11-29 21.64 21.64 21.64 21.64 0.0M
2021-11-26 21.70 21.70 21.54 21.67 0.0M
2021-11-24 21.84 21.84 21.75 21.75 0.0M
2021-11-23 21.74 22.28 21.73 22.16 0.0M
2021-11-22 22.41 22.41 22.22 22.22 0.0M
2021-11-19 22.32 22.40 22.32 22.40 0.0M
2021-11-18 22.24 22.27 22.13 22.13 0.0M
2021-11-17 22.39 22.39 22.21 22.21 0.0M
2021-11-16 22.36 22.36 22.18 22.22 0.0M
2021-11-15 21.89 22.00 21.89 22.00 0.0M
2021-11-12 21.95 21.95 21.95 21.95 0.0M
2021-11-11 22.29 22.37 22.29 22.29 0.0M
2021-11-10 21.87 21.99 21.81 21.81 0.0M
2021-11-08 22.48 22.57 22.48 22.51 0.0M
2021-11-05 22.00 22.22 22.00 22.12 0.0M
2021-11-04 22.74 22.74 22.74 22.74 0.0M
2021-11-03 23.05 23.05 22.91 22.92 0.0M
2021-11-02 23.46 23.57 23.46 23.46 0.0M
2021-11-01 23.90 24.04 23.90 24.04 0.0M
2021-10-29 22.57 23.42 22.57 23.11 0.0M
2021-10-28 22.92 22.92 22.92 22.92 0.0M
2021-10-27 23.55 23.61 23.42 23.42 0.0M
2021-10-26 23.87 23.87 23.87 23.87 0.0M
2021-10-25 23.98 23.98 23.98 23.98 0.0M
2021-10-22 23.56 23.92 23.56 23.86 0.0M
2021-10-21 24.00 24.00 24.00 24.00 0.0M
2021-10-20 23.41 23.41 23.07 23.07 0.0M
2021-10-19 23.34 23.91 23.34 23.60 0.0M
2021-10-18 22.85 23.19 22.85 23.19 0.0M
2021-10-15 23.20 23.20 23.00 23.00 0.0M
2021-10-14 23.07 23.21 22.92 23.21 0.0M
2021-10-13 23.00 23.21 22.93 23.20 0.0M
2021-10-12 23.25 23.25 23.05 23.20 0.0M
2021-10-11 23.70 23.70 23.20 23.20 0.0M
2021-10-08 23.84 24.10 23.84 24.10 0.0M
2021-10-07 23.15 24.07 23.15 23.33 0.0M
2021-10-06 23.43 23.59 23.13 23.53 0.0M
2021-10-05 23.61 23.66 23.12 23.25 0.1M
2021-10-04 23.59 23.59 23.51 23.51 0.0M
2021-10-01 24.30 24.30 23.60 23.90 0.0M
2021-09-30 24.00 24.05 24.00 24.05 0.0M
2021-09-29 23.70 23.70 23.22 23.56 0.0M
2021-09-28 23.42 23.42 22.70 22.82 0.0M
2021-09-27 22.80 22.80 22.80 22.80 0.0M
2021-09-24 22.39 22.80 22.31 22.52 0.0M
2021-09-23 23.02 23.47 22.66 23.47 0.0M
2021-09-22 23.84 23.84 22.96 23.30 0.0M
2021-09-21 23.00 23.00 22.59 22.80 0.0M
2021-09-20 22.08 22.81 21.98 21.98 0.0M
2021-09-17 22.76 23.04 22.60 22.71 0.0M
2021-09-16 22.63 22.78 22.43 22.43 0.0M
2021-09-15 23.39 23.78 23.39 23.78 0.0M
2021-09-14 24.22 24.22 23.76 23.76 0.0M
2021-09-13 24.26 24.27 24.13 24.13 0.0M
2021-09-10 23.47 23.95 23.47 23.95 0.0M
2021-09-08 23.94 23.94 23.94 23.94 0.0M
2021-09-07 23.67 24.33 23.67 24.33 0.0M
2021-09-03 22.29 23.31 22.29 23.05 0.0M
2021-09-02 22.66 22.86 22.54 22.60 0.0M
2021-09-01 22.50 22.89 22.50 22.89 0.0M
2021-08-31 22.59 22.89 22.36 22.77 0.0M
2021-08-30 22.69 22.69 22.09 22.09 0.0M
2021-08-27 21.95 22.25 21.95 22.15 0.0M
2021-08-26 22.21 22.38 22.21 22.21 0.0M
2021-08-25 21.87 22.21 21.87 21.98 0.0M
2021-08-24 22.21 22.21 21.63 21.88 0.0M
2021-08-23 21.58 21.63 21.43 21.43 0.0M
2021-08-20 22.40 22.48 22.40 22.48 0.0M
2021-08-19 22.23 22.61 21.76 21.76 0.0M
2021-08-18 22.24 23.00 22.05 22.05 0.0M
2021-08-17 21.48 22.02 21.47 22.02 0.0M
2021-08-16 21.49 22.07 21.49 21.90 0.0M
2021-08-13 22.25 22.28 21.82 22.28 0.0M
2021-08-12 21.85 22.18 21.75 21.96 0.0M
2021-08-11 22.61 22.61 21.71 21.71 0.0M
2021-08-10 22.31 22.31 21.61 22.00 0.0M
2021-08-09 22.42 22.42 21.73 21.73 0.0M
2021-08-06 21.43 21.55 20.71 21.55 0.0M
2021-08-05 21.38 21.38 20.99 21.30 0.0M
2021-08-04 21.30 21.48 21.30 21.30 0.0M
2021-08-03 21.13 21.69 21.13 21.32 0.0M
2021-08-02 21.32 21.32 20.64 20.76 0.0M
2021-07-30 20.45 20.55 19.71 20.25 0.0M
2021-07-29 19.75 20.25 19.75 20.25 0.0M
2021-07-28 19.86 20.35 19.77 20.06 0.0M
2021-07-27 20.21 20.21 19.47 19.75 0.0M
2021-07-26 21.28 21.28 20.71 20.75 0.0M
2021-07-23 20.88 21.67 20.80 21.26 0.0M
2021-07-22 21.23 21.41 20.96 21.41 0.0M
2021-07-21 21.26 21.46 20.78 21.46 0.0M
2021-07-20 21.73 22.16 21.73 21.85 0.0M
2021-07-19 21.69 22.42 21.61 22.42 0.0M
2021-07-16 22.83 22.93 22.70 22.70 0.0M
2021-07-15 23.25 23.25 22.80 22.80 0.0M
2021-07-14 22.61 22.61 21.95 22.61 0.0M
2021-07-13 21.79 22.16 21.79 22.16 0.0M
2021-07-12 22.40 22.40 22.03 22.10 0.0M
2021-07-09 21.17 22.82 21.17 22.75 0.0M
2021-07-08 22.26 22.94 22.26 22.94 0.0M
2021-07-07 22.98 23.31 22.93 23.02 0.1M
2021-07-06 23.34 23.35 23.34 23.35 0.0M
2021-07-02 22.42 22.61 22.31 22.61 0.0M
2021-07-01 22.14 22.15 21.95 22.10 0.0M
2021-06-30 21.44 22.06 21.44 21.85 0.0M
2021-06-29 21.30 21.30 21.04 21.05 0.0M
2021-06-28 21.83 21.95 21.83 21.95 0.0M
2021-06-25 22.05 22.12 21.93 22.09 0.0M
2021-06-24 21.89 22.13 21.83 21.83 0.0M
2021-06-23 21.87 22.35 21.87 22.35 0.0M
2021-06-22 22.66 22.66 22.25 22.49 0.0M
2021-06-21 23.57 23.67 23.57 23.67 0.0M
2021-06-18 23.84 23.84 23.67 23.81 0.0M
2021-06-17 24.33 24.33 23.61 23.84 0.0M
2021-06-16 24.39 24.39 23.79 23.86 0.0M
2021-06-15 23.34 23.94 23.34 23.94 0.0M
2021-06-14 23.86 24.16 23.86 24.16 0.0M
2021-06-11 23.91 24.11 23.76 24.09 0.1M
2021-06-10 24.35 24.35 24.35 24.35 0.0M
2021-06-09 24.90 24.98 24.21 24.70 0.0M
2021-06-08 23.90 24.28 23.56 24.28 0.0M
2021-06-07 23.76 23.76 23.57 23.64 0.0M
2021-06-04 23.45 24.11 23.45 23.75 0.0M
2021-06-03 24.27 24.27 23.48 23.88 0.0M
2021-06-02 24.09 24.52 24.09 24.35 0.0M
2021-06-01 23.41 23.99 23.41 23.84 0.0M
2021-05-28 24.57 24.69 24.43 24.43 0.0M
2021-05-27 24.38 24.57 24.38 24.57 0.0M
2021-05-26 24.05 24.05 24.05 24.05 0.0M
2021-05-25 24.72 24.72 24.18 24.18 0.0M
2021-05-24 23.67 24.36 23.67 24.36 0.0M
2021-05-21 24.40 24.80 24.40 24.40 0.0M
2021-05-20 24.20 24.40 24.20 24.40 0.0M
2021-05-19 24.39 24.40 24.23 24.23 0.0M
2021-05-18 23.88 24.64 23.88 24.64 0.0M
2021-05-17 24.32 24.32 24.15 24.32 0.0M
2021-05-14 24.96 24.96 24.96 24.96 0.0M
2021-05-13 24.34 24.82 24.34 24.34 0.0M
2021-05-12 25.01 25.25 25.01 25.04 0.0M
2021-05-11 25.78 25.78 25.77 25.77 0.0M
2021-05-10 25.43 25.43 25.43 25.43 0.0M
2021-05-07 25.14 25.34 25.14 25.14 0.0M
2021-05-06 25.69 25.97 24.88 24.88 0.0M
2021-05-05 24.41 25.22 24.41 25.22 0.0M
2021-05-04 24.73 24.73 24.73 24.73 0.0M
2021-05-03 24.71 24.71 24.30 24.30 0.0M
2021-04-30 25.02 25.02 25.02 25.02 0.0M
2021-04-29 23.93 24.48 23.90 24.27 0.0M
2021-04-28 22.41 23.00 22.40 23.00 0.0M
2021-04-27 23.25 23.32 23.25 23.32 0.0M
2021-04-26 22.26 23.02 22.26 22.54 0.0M
2021-04-23 22.89 22.91 22.22 22.91 0.0M
2021-04-22 22.27 23.11 22.27 22.55 0.0M
2021-04-21 22.81 22.81 22.81 22.81 0.0M
2021-04-20 23.00 23.00 22.50 22.90 0.0M
2021-04-19 22.06 22.24 22.06 22.24 0.0M
2021-04-16 22.07 22.57 22.07 22.57 0.0M
2021-04-15 22.20 22.55 22.20 22.36 0.0M
2021-04-14 22.23 22.68 22.18 22.38 0.0M
2021-04-13 21.98 22.74 21.98 22.37 0.0M
2021-04-12 23.61 23.61 22.96 22.96 0.0M
2021-04-09 22.02 22.84 22.02 22.52 0.0M
2021-04-08 20.91 21.57 20.91 21.38 0.0M
2021-04-07 21.32 21.54 21.11 21.54 0.0M
2021-04-06 21.59 21.68 21.45 21.45 0.0M
2021-04-05 21.36 21.54 21.20 21.20 0.0M
2021-04-01 21.64 21.66 21.35 21.35 0.0M
2021-03-31 21.79 21.79 21.79 21.79 0.0M
2021-03-30 21.90 21.90 21.90 21.90 0.0M
2021-03-29 21.36 22.08 21.36 22.08 0.0M
2021-03-26 21.31 21.31 20.91 21.23 0.0M
2021-03-25 21.38 21.38 21.38 21.38 0.0M
2021-03-24 19.65 20.02 19.65 19.99 0.0M
2021-03-23 20.66 20.75 20.55 20.75 0.0M
2021-03-22 20.69 20.95 20.69 20.95 0.0M
2021-03-19 21.26 21.28 20.79 20.79 0.0M
2021-03-18 21.29 21.29 20.79 20.79 0.0M
2021-03-17 21.15 21.52 21.02 21.52 0.0M
2021-03-16 20.82 21.25 20.78 21.07 0.0M
2021-03-15 21.23 21.23 20.40 20.40 0.0M
2021-03-12 19.77 20.46 19.75 20.05 0.0M
2021-03-11 20.25 20.50 20.10 20.32 0.0M
2021-03-10 20.32 20.91 20.27 20.91 0.0M
2021-03-09 21.53 21.53 20.96 20.96 0.0M
2021-03-08 21.14 21.14 21.14 21.14 0.0M
2021-03-05 19.21 19.97 19.21 19.65 0.0M
2021-03-04 19.60 19.60 19.15 19.15 0.0M
2021-03-03 18.95 19.59 18.95 18.96 0.0M
2021-03-02 19.57 19.57 19.45 19.45 0.0M
2021-03-01 18.90 19.05 18.90 19.05 0.0M
2021-02-26 19.18 19.18 19.05 19.05 0.0M
2021-02-25 19.02 19.20 19.02 19.19 0.0M
2021-02-24 19.39 19.49 19.39 19.49 0.0M
2021-02-23 19.25 19.25 18.98 18.98 0.0M
2021-02-22 19.30 19.30 19.25 19.30 0.0M
2021-02-19 19.59 19.59 19.59 19.59 0.0M
2021-02-18 19.50 19.52 19.36 19.36 0.0M
2021-02-17 19.31 19.78 19.31 19.50 0.0M
2021-02-16 19.30 19.30 19.06 19.27 0.0M
2021-02-12 19.39 19.39 19.22 19.39 0.0M
2021-02-11 19.23 19.36 19.10 19.10 0.0M
2021-02-10 18.85 18.92 18.85 18.92 0.0M
2021-02-09 18.87 19.09 18.62 19.08 0.0M
2021-02-08 18.92 18.92 18.92 18.92 0.0M
2021-02-05 18.87 18.87 18.22 18.22 0.0M
2021-02-04 18.74 18.74 18.28 18.28 0.0M
2021-02-03 18.76 18.76 18.37 18.76 0.0M
2021-02-02 18.78 18.78 18.33 18.78 0.0M
2021-02-01 18.41 18.62 18.30 18.40 0.0M
2021-01-29 18.35 18.60 18.35 18.56 0.0M
2021-01-28 18.25 18.48 18.25 18.48 0.0M
2021-01-27 18.54 18.62 18.22 18.62 0.0M
2021-01-26 18.42 19.26 18.42 19.26 0.0M
2021-01-25 19.38 19.47 18.75 19.27 0.0M
2021-01-22 19.40 19.73 19.40 19.73 0.0M
2021-01-21 20.17 20.61 19.95 20.60 0.0M
2021-01-20 20.43 20.55 20.32 20.33 0.0M
2021-01-19 19.99 20.48 19.91 19.98 0.0M
2021-01-15 19.89 20.03 19.74 20.03 0.0M
2021-01-14 20.28 20.28 19.64 19.64 0.0M
2021-01-13 20.30 20.30 19.58 20.05 0.0M
2021-01-12 20.47 20.47 20.09 20.09 0.0M
2021-01-11 19.23 19.42 18.91 18.91 0.1M
2021-01-08 19.77 19.77 19.62 19.77 0.0M
2021-01-07 19.39 19.48 19.28 19.48 0.0M
2021-01-06 19.14 19.32 19.14 19.32 0.0M
2021-01-05 18.90 18.90 18.90 18.90 0.0M
2021-01-04 18.24 19.30 18.24 19.09 0.0M