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
2023-12-29 29.74 29.74 29.74 29.74 0.0M
2023-12-28 29.18 29.18 29.18 29.18 0.0M
2023-12-27 28.34 28.44 28.24 28.44 0.0M
2023-12-26 28.67 28.67 28.67 28.67 0.0M
2023-12-22 28.68 28.69 28.68 28.68 0.0M
2023-12-21 28.58 28.58 28.58 28.58 0.0M
2023-12-20 28.18 28.18 27.64 27.64 0.0M
2023-12-19 28.41 28.63 28.11 28.63 0.0M
2023-12-18 27.87 28.02 27.87 28.02 0.0M
2023-12-15 28.30 28.30 27.99 27.99 0.0M
2023-12-14 28.39 28.41 28.39 28.41 0.0M
2023-12-13 27.84 27.90 27.66 27.66 0.0M
2023-12-12 28.35 28.39 28.35 28.39 0.0M
2023-12-11 27.92 28.02 27.87 27.94 0.0M
2023-12-07 28.32 28.32 28.20 28.20 0.0M
2023-12-06 28.40 28.40 28.33 28.33 0.0M
2023-12-05 28.29 28.45 28.29 28.45 0.0M
2023-12-04 29.16 29.16 28.84 28.84 0.0M
2023-12-01 29.44 29.44 29.37 29.37 0.0M
2023-11-30 28.75 28.75 28.75 28.75 0.0M
2023-11-29 28.59 29.22 28.59 28.85 0.0M
2023-11-28 29.80 29.80 29.80 29.80 0.0M
2023-11-27 29.32 29.32 29.32 29.32 0.0M
2023-11-22 28.93 28.93 28.93 28.93 0.0M
2023-11-20 29.52 29.52 29.16 29.16 0.0M
2023-11-17 29.46 29.46 29.46 29.46 0.0M
2023-11-16 29.51 29.51 29.42 29.51 0.0M
2023-11-15 30.73 30.85 30.73 30.85 0.0M
2023-11-14 29.52 30.07 29.52 29.87 0.0M
2023-11-13 30.09 30.16 30.09 30.16 0.0M
2023-11-10 29.64 29.93 29.64 29.89 0.0M
2023-11-09 29.30 29.30 29.08 29.08 0.0M
2023-11-08 29.87 29.87 29.87 29.87 0.0M
2023-11-07 29.91 29.92 29.91 29.92 0.0M
2023-11-03 29.51 29.51 29.51 29.51 0.0M
2023-11-02 29.50 29.50 29.50 29.50 0.0M
2023-11-01 29.30 29.52 29.30 29.52 0.0M
2023-10-31 28.47 28.56 28.20 28.21 0.0M
2023-10-30 28.70 29.09 28.70 28.82 0.0M
2023-10-27 29.91 29.91 29.91 29.91 0.0M
2023-10-26 30.10 30.32 30.10 30.10 0.0M
2023-10-25 30.02 30.20 30.02 30.02 0.0M
2023-10-24 30.16 30.45 30.16 30.45 0.0M
2023-10-23 29.84 29.84 29.57 29.80 0.0M
2023-10-20 29.89 29.89 29.89 29.89 0.0M
2023-10-19 30.44 30.46 30.44 30.46 0.0M
2023-10-18 30.70 30.70 30.70 30.70 0.0M
2023-10-17 30.89 30.89 30.75 30.75 0.0M
2023-10-16 31.79 31.79 30.91 30.91 0.0M
2023-10-13 31.35 32.30 31.35 31.75 0.0M
2023-10-12 32.23 32.44 31.09 31.73 0.0M
2023-10-11 31.54 31.95 31.41 31.59 0.0M
2023-10-10 31.93 31.99 31.93 31.99 0.0M
2023-10-09 31.34 31.34 31.16 31.16 0.0M
2023-10-06 32.09 32.30 32.09 32.30 0.0M
2023-10-05 32.49 32.49 32.49 32.49 0.0M
2023-10-04 32.34 32.34 32.34 32.34 0.0M
2023-10-03 31.55 31.55 31.55 31.55 0.0M
2023-10-02 32.20 32.20 32.15 32.15 0.0M
2023-09-29 32.02 32.43 32.02 32.43 0.0M
2023-09-28 31.41 31.41 31.41 31.41 0.0M
2023-09-27 31.34 31.34 31.32 31.32 0.0M
2023-09-26 31.05 31.42 30.98 31.00 0.0M
2023-09-22 31.10 31.25 31.07 31.07 0.0M
2023-09-21 30.53 31.48 30.50 30.50 0.0M
2023-09-20 31.83 31.83 31.30 31.30 0.0M
2023-09-19 30.84 31.92 30.84 31.92 0.0M
2023-09-18 30.39 30.39 30.39 30.39 0.0M
2023-09-15 29.93 29.95 29.93 29.93 0.0M
2023-09-14 29.93 30.10 29.93 29.98 0.0M
2023-09-13 29.98 29.98 29.98 29.98 0.0M
2023-09-12 30.43 30.43 30.25 30.43 0.0M
2023-09-11 30.83 30.83 30.38 30.81 0.0M
2023-09-08 29.85 29.85 29.85 29.85 0.0M
2023-09-07 30.40 30.40 29.95 29.95 0.0M
2023-09-06 30.47 30.47 30.21 30.23 0.0M
2023-09-05 29.71 29.71 29.71 29.71 0.0M
2023-08-31 28.91 28.91 28.44 28.44 0.0M
2023-08-30 29.12 29.12 29.12 29.12 0.0M
2023-08-29 28.68 29.17 28.68 28.70 0.0M
2023-08-28 27.93 27.93 27.93 27.93 0.0M
2023-08-25 27.00 27.07 26.85 27.07 0.0M
2023-08-24 26.48 26.48 26.44 26.44 0.0M
2023-08-23 26.22 26.94 26.22 26.62 0.0M
2023-08-22 26.35 26.36 25.85 26.28 0.0M
2023-08-21 26.18 26.18 26.18 26.18 0.0M
2023-08-18 26.31 26.41 26.31 26.31 0.0M
2023-08-17 26.38 26.70 26.07 26.20 0.0M
2023-08-16 26.36 26.36 26.15 26.32 0.0M
2023-08-15 26.76 26.89 26.39 26.39 0.0M
2023-08-14 26.87 27.20 26.22 26.61 0.0M
2023-08-11 27.26 27.32 26.89 27.07 0.0M
2023-08-10 27.76 28.18 27.76 27.90 0.0M
2023-08-09 27.90 27.96 27.90 27.96 0.0M
2023-08-08 27.75 28.13 27.75 28.00 0.0M
2023-08-07 27.49 27.65 27.42 27.65 0.0M
2023-08-04 28.51 28.54 28.51 28.54 0.0M
2023-08-03 28.27 28.36 27.92 28.29 0.0M
2023-08-02 26.67 26.80 26.67 26.80 0.0M
2023-08-01 28.25 28.25 28.16 28.16 0.0M
2023-07-31 29.21 29.57 29.21 29.40 0.0M
2023-07-28 28.52 28.95 28.45 28.45 0.0M
2023-07-27 27.73 27.83 27.73 27.81 0.0M
2023-07-26 28.24 28.59 28.24 28.59 0.0M
2023-07-25 27.89 28.14 27.89 28.14 0.0M
2023-07-24 26.54 26.54 26.17 26.17 0.0M
2023-07-21 26.71 27.33 26.47 26.47 0.0M
2023-07-20 26.95 26.95 26.95 26.95 0.0M
2023-07-19 27.12 27.16 27.11 27.11 0.0M
2023-07-18 26.80 26.80 26.19 26.19 0.0M
2023-07-17 27.32 27.45 27.20 27.45 0.0M
2023-07-14 27.50 27.75 27.23 27.55 0.0M
2023-07-13 27.29 27.58 26.85 27.28 0.0M
2023-07-12 27.05 27.40 26.80 26.80 0.0M
2023-07-11 26.68 26.88 26.54 26.70 0.0M
2023-07-10 27.16 27.16 26.68 27.16 0.0M
2023-07-07 27.13 27.62 27.13 27.62 0.0M
2023-07-06 27.23 27.45 27.02 27.15 0.0M
2023-07-05 27.40 27.91 27.40 27.80 0.0M
2023-07-03 28.09 28.09 28.02 28.02 0.0M
2023-06-30 27.95 28.09 27.85 28.09 0.0M
2023-06-29 27.85 28.09 27.75 27.89 0.0M
2023-06-28 28.29 28.32 27.98 28.31 0.0M
2023-06-27 28.07 28.34 27.93 28.34 0.0M
2023-06-26 27.69 27.80 27.57 27.80 0.0M
2023-06-23 29.20 30.18 28.94 29.32 0.0M
2023-06-22 30.12 30.66 29.96 30.66 0.0M
2023-06-21 30.70 30.70 30.32 30.32 0.0M
2023-06-20 30.23 30.23 29.96 29.96 0.0M
2023-06-16 31.43 31.43 31.30 31.30 0.0M
2023-06-15 31.04 31.04 30.49 30.49 0.0M
2023-06-14 30.87 31.02 30.85 31.02 0.0M
2023-06-13 30.22 30.78 29.94 30.20 0.0M
2023-06-12 31.26 31.27 30.90 31.20 0.0M
2023-06-09 30.81 30.85 30.71 30.71 0.0M
2023-06-08 30.86 30.86 30.86 30.86 0.0M
2023-06-07 30.19 30.22 29.97 30.07 0.0M
2023-06-06 30.14 30.61 30.14 30.48 0.0M
2023-06-05 29.95 30.00 29.82 30.00 0.0M
2023-06-02 29.81 29.94 29.81 29.94 0.6M
2023-06-01 29.74 30.08 29.74 29.85 0.0M
2023-05-31 29.70 29.72 29.46 29.72 0.0M
2023-05-30 30.43 30.46 30.43 30.46 0.0M
2023-05-26 30.40 30.40 30.25 30.39 0.0M
2023-05-25 29.97 30.21 29.97 30.21 0.0M
2023-05-24 30.58 30.58 30.48 30.50 0.0M
2023-05-23 31.63 31.63 31.59 31.59 0.0M
2023-05-19 31.67 31.88 31.67 31.88 0.0M
2023-05-18 31.94 31.94 31.90 31.90 0.0M
2023-05-17 31.27 31.27 31.27 31.27 0.0M
2023-05-16 31.62 31.62 31.62 31.62 0.0M
2023-05-15 31.60 31.74 31.55 31.69 0.0M
2023-05-12 30.91 30.91 30.87 30.88 0.0M
2023-05-11 31.83 31.83 31.83 31.83 0.0M
2023-05-10 32.52 32.66 32.52 32.66 0.0M
2023-05-09 33.05 33.09 33.01 33.06 0.0M
2023-05-05 32.19 32.43 32.19 32.34 0.0M
2023-05-04 31.47 31.53 31.47 31.47 0.0M
2023-05-03 30.11 30.34 30.11 30.34 0.0M
2023-05-02 29.95 30.11 29.91 30.03 0.0M
2023-05-01 30.22 30.22 30.11 30.11 0.0M
2023-04-28 30.19 30.19 30.01 30.01 0.0M
2023-04-27 30.05 30.25 30.00 30.25 0.0M
2023-04-26 29.03 29.03 29.03 29.03 0.0M
2023-04-25 28.84 28.84 28.79 28.79 0.0M
2023-04-24 28.60 28.60 28.60 28.60 0.0M
2023-04-21 28.82 28.84 28.82 28.84 0.0M
2023-04-20 29.12 29.12 28.92 28.92 0.0M
2023-04-19 28.43 28.50 28.40 28.50 0.0M
2023-04-18 28.02 28.02 28.02 28.02 0.0M
2023-04-17 27.69 27.69 27.68 27.68 0.0M
2023-04-14 27.20 27.27 27.20 27.27 0.0M
2023-04-13 27.46 27.46 27.46 27.46 0.0M
2023-04-12 26.82 26.91 26.82 26.90 0.0M
2023-04-11 25.85 25.88 25.79 25.86 0.0M
2023-04-10 25.50 25.50 25.44 25.48 0.0M
2023-04-06 25.41 25.42 25.41 25.42 0.0M
2023-04-05 24.91 24.93 24.85 24.93 0.0M
2023-04-04 25.11 25.22 25.09 25.14 0.0M
2023-04-03 25.29 25.29 25.26 25.26 0.0M
2023-03-31 25.50 25.50 25.45 25.45 0.0M
2023-03-30 25.82 25.82 25.82 25.82 0.0M
2023-03-29 25.98 25.98 25.95 25.95 0.0M
2023-03-28 26.00 26.00 25.77 25.77 0.0M
2023-03-27 23.45 23.45 23.41 23.41 0.0M
2023-03-24 23.76 23.76 23.76 23.76 0.0M
2023-03-23 24.39 24.39 24.20 24.20 0.0M
2023-03-22 24.08 24.08 23.95 24.05 0.0M
2023-03-21 23.61 23.66 23.61 23.64 0.0M
2023-03-20 23.48 23.64 23.48 23.61 0.0M
2023-03-17 23.72 23.82 23.66 23.70 0.0M
2023-03-16 23.38 23.82 23.16 23.59 0.0M
2023-03-15 23.23 23.44 23.23 23.34 0.0M
2023-03-14 23.77 23.87 23.77 23.77 0.0M
2023-03-13 23.67 23.75 23.67 23.73 0.0M
2023-03-10 23.20 23.22 23.15 23.15 0.0M
2023-03-08 23.85 23.88 23.85 23.87 0.0M
2023-03-07 24.11 24.11 23.97 23.97 0.0M
2023-03-06 24.15 24.15 24.00 24.00 0.0M
2023-03-03 23.23 23.29 23.19 23.19 0.0M
2023-03-02 23.20 23.32 23.14 23.28 0.0M
2023-03-01 22.39 22.39 22.31 22.36 0.0M
2023-02-28 21.82 21.96 21.82 21.85 0.0M
2023-02-27 22.47 22.52 22.39 22.39 0.0M
2023-02-24 22.76 22.76 22.64 22.72 0.0M
2023-02-23 23.02 23.02 22.73 22.74 0.0M
2023-02-22 22.81 22.89 22.80 22.81 0.0M
2023-02-21 22.88 23.00 22.79 22.79 0.0M
2023-02-17 22.63 22.70 22.63 22.70 0.0M
2023-02-16 23.05 23.07 22.97 22.97 0.0M
2023-02-15 22.85 22.88 22.85 22.87 0.0M
2023-02-14 22.88 22.97 22.69 22.92 0.0M
2023-02-13 22.93 23.03 22.93 23.00 0.0M
2023-02-10 23.08 23.08 22.94 22.94 0.0M
2023-02-09 22.97 22.97 22.81 22.81 0.0M
2023-02-08 22.94 22.94 22.81 22.89 0.0M
2023-02-07 22.84 22.91 22.70 22.85 0.0M
2023-02-06 22.98 23.02 22.92 23.02 0.0M
2023-02-03 22.89 22.89 22.89 22.89 0.0M
2023-02-02 23.15 23.30 23.05 23.05 0.0M
2023-02-01 23.58 23.81 23.55 23.56 0.0M
2023-01-31 23.48 23.48 23.48 23.48 0.0M
2023-01-30 24.04 24.04 23.96 23.99 0.0M
2023-01-27 24.68 24.71 24.68 24.71 0.0M
2023-01-26 24.84 24.84 24.77 24.77 0.0M
2023-01-25 24.50 24.50 24.39 24.46 0.0M
2023-01-24 24.54 24.55 24.51 24.55 0.0M
2023-01-23 24.55 24.68 24.51 24.51 0.0M
2023-01-20 24.42 24.42 24.32 24.33 0.0M
2023-01-19 23.94 24.00 23.84 24.00 0.0M
2023-01-18 24.32 24.32 24.14 24.17 0.0M
2023-01-17 24.12 24.15 23.91 23.91 0.0M
2023-01-13 24.58 24.58 24.51 24.57 0.0M
2023-01-12 24.76 24.80 24.60 24.60 0.0M
2023-01-11 24.13 24.32 24.13 24.17 0.0M
2023-01-10 23.52 23.52 23.43 23.51 0.0M
2023-01-09 23.42 23.42 23.23 23.23 0.0M
2023-01-06 24.05 24.11 23.98 23.98 0.0M
2023-01-05 23.71 23.84 23.60 23.84 0.0M
2023-01-04 24.08 24.39 24.08 24.23 0.0M
2023-01-03 23.55 23.73 23.55 23.73 0.0M