PICC Property and Casualty

PPCCY
🏛️ usa →
56.40
Last Update: 2025-09-30
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
2025-09-30 56.40 56.40 56.40 56.40 0.0M
2025-09-29 56.82 56.82 55.59 55.59 0.0M
2025-09-26 56.03 56.04 55.00 55.00 0.0M
2025-09-25 55.37 55.37 55.10 55.10 0.0M
2025-09-23 55.66 55.70 54.59 55.70 0.0M
2025-09-22 55.95 55.99 55.65 55.84 0.0M
2025-09-19 57.11 57.30 57.11 57.30 0.0M
2025-09-18 55.65 55.65 55.65 55.65 0.0M
2025-09-16 56.87 57.76 56.87 57.64 0.0M
2025-09-15 60.64 60.64 59.66 59.66 0.0M
2025-09-12 60.16 60.16 60.16 60.16 0.0M
2025-09-11 60.07 60.07 60.07 60.07 0.0M
2025-09-10 60.59 60.59 60.59 60.59 0.0M
2025-09-09 56.54 60.98 56.54 60.98 0.0M
2025-09-08 58.30 58.30 58.30 58.30 0.0M
2025-09-05 60.29 60.29 58.25 58.25 0.0M
2025-09-04 57.50 58.23 57.50 58.23 0.0M
2025-09-03 59.04 60.09 59.04 59.04 0.0M
2025-09-02 60.20 60.20 59.16 59.16 0.0M
2025-08-28 60.33 60.33 60.33 60.33 0.0M
2025-08-27 58.00 58.30 58.00 58.30 0.0M
2025-08-25 58.00 59.10 58.00 58.17 0.0M
2025-08-21 59.00 60.60 59.00 60.48 0.0M
2025-08-20 58.85 58.85 58.85 58.85 0.0M
2025-08-19 60.00 60.00 59.50 59.50 0.0M
2025-08-18 60.18 60.18 60.18 60.18 0.0M
2025-08-13 55.00 55.55 54.53 55.45 0.0M
2025-08-12 54.00 54.80 53.28 54.35 0.0M
2025-08-11 52.00 52.42 51.44 52.36 0.0M
2025-08-08 53.25 53.25 53.16 53.18 0.0M
2025-08-07 52.88 52.96 52.60 52.94 0.0M
2025-08-06 52.00 52.17 51.75 52.10 0.0M
2025-08-05 52.00 52.68 51.63 52.55 0.0M
2025-08-04 52.00 52.00 51.04 51.90 0.0M
2025-08-01 51.40 51.68 50.40 51.68 0.0M
2025-07-31 51.99 51.99 50.86 51.60 0.0M
2025-07-30 53.43 54.53 53.43 54.53 0.0M
2025-07-29 52.17 52.17 52.09 52.09 0.0M
2025-07-28 52.55 52.55 52.55 52.55 0.0M
2025-07-24 51.83 51.83 51.83 51.83 0.0M
2025-07-23 50.60 50.60 50.43 50.43 0.0M
2025-07-21 50.36 50.36 50.36 50.36 0.0M
2025-07-18 49.26 49.26 49.26 49.26 0.0M
2025-07-17 49.00 49.00 47.88 47.88 0.0M
2025-07-16 48.89 48.89 48.89 48.89 0.0M
2025-07-14 49.47 49.57 49.47 49.57 0.0M
2025-07-10 48.07 48.21 48.07 48.21 0.0M
2025-07-09 47.08 47.65 47.08 47.65 0.0M
2025-07-08 48.24 48.26 48.24 48.26 0.0M
2025-07-07 48.70 48.70 48.70 48.70 0.0M
2025-07-03 51.73 51.73 51.73 51.73 0.0M
2025-07-02 48.97 49.20 48.97 49.20 0.0M
2025-07-01 54.25 54.25 48.61 48.63 0.0M
2025-06-30 48.50 48.50 48.42 48.42 0.0M
2025-06-27 51.32 55.24 49.16 49.16 0.0M
2025-06-26 50.80 50.80 50.80 50.80 0.0M
2025-06-25 51.50 51.50 51.14 51.14 0.0M
2025-06-23 48.64 48.64 48.64 48.64 0.0M
2025-06-20 46.50 48.75 46.50 48.75 0.0M
2025-06-18 46.46 46.46 45.95 46.45 0.0M
2025-06-17 47.35 47.35 47.35 47.35 0.0M
2025-06-16 47.87 47.87 47.87 47.87 0.0M
2025-06-12 48.02 48.50 48.02 48.50 0.0M
2025-06-11 48.00 48.00 48.00 48.00 0.0M
2025-06-10 48.08 48.64 48.08 48.64 0.0M
2025-06-06 47.98 48.08 47.97 48.08 0.0M
2025-06-05 48.90 48.90 48.90 48.90 0.0M
2025-06-04 47.44 48.15 47.44 47.60 0.0M
2025-06-03 49.43 49.43 49.32 49.32 0.0M
2025-06-02 46.57 49.25 46.57 49.17 0.0M
2025-05-30 47.12 47.12 47.12 47.12 0.0M
2025-05-29 47.73 47.73 47.68 47.68 0.0M
2025-05-28 50.24 50.24 50.24 50.24 0.0M
2025-05-27 48.05 49.14 48.05 49.14 0.0M
2025-05-23 48.37 48.37 45.90 45.90 0.0M
2025-05-21 49.00 49.00 49.00 49.00 0.0M
2025-05-20 50.10 50.10 50.10 50.10 0.0M
2025-05-19 48.00 48.00 48.00 48.00 0.0M
2025-05-16 49.85 49.85 49.85 49.85 0.0M
2025-05-15 48.83 48.83 48.75 48.75 0.0M
2025-05-14 49.01 49.01 49.01 49.01 0.0M
2025-05-13 48.94 48.94 47.20 47.22 0.0M
2025-05-12 47.75 49.22 47.59 49.22 0.0M
2025-05-09 46.19 47.29 46.19 47.29 0.0M
2025-05-08 48.83 48.83 46.96 46.96 0.0M
2025-05-07 46.21 46.22 46.21 46.22 0.0M
2025-05-06 47.93 48.98 47.93 48.98 0.0M
2025-05-05 48.56 48.59 48.20 48.59 0.0M
2025-05-01 45.73 46.00 45.09 46.00 0.0M
2025-04-30 45.64 45.64 45.64 45.64 0.0M
2025-04-29 45.10 45.87 45.01 45.87 0.0M
2025-04-28 45.08 45.08 45.08 45.08 0.0M
2025-04-25 45.21 45.22 45.21 45.22 0.0M
2025-04-24 45.69 45.69 44.79 44.79 0.0M
2025-04-23 47.45 47.45 45.65 45.65 0.0M
2025-04-22 45.39 47.12 45.39 45.42 0.0M
2025-04-21 44.20 44.20 43.27 43.28 0.0M
2025-04-17 43.85 43.85 43.85 43.85 0.0M
2025-04-16 44.45 46.31 44.29 44.29 0.0M
2025-04-15 46.38 46.38 46.38 46.38 0.0M
2025-04-14 46.86 47.51 45.24 47.51 0.0M
2025-04-11 43.60 43.80 43.36 43.60 0.0M
2025-04-10 42.76 44.99 40.30 40.78 0.0M
2025-04-09 42.50 43.87 41.62 43.72 0.0M
2025-04-08 43.42 43.42 41.32 41.32 0.0M
2025-04-07 41.96 43.25 40.67 42.49 0.0M
2025-04-04 47.58 48.06 43.17 43.17 0.0M
2025-04-03 48.42 49.00 48.42 49.00 0.0M
2025-04-02 47.83 47.83 47.83 47.83 0.0M
2025-03-31 46.30 46.30 46.23 46.23 0.0M
2025-03-28 45.55 45.55 45.55 45.55 0.0M
2025-03-27 46.09 46.09 46.09 46.09 0.0M
2025-03-25 47.43 47.45 46.89 46.89 0.0M
2025-03-24 46.83 47.35 46.83 47.29 0.0M
2025-03-21 47.39 47.39 46.74 46.74 0.0M
2025-03-20 47.40 47.40 47.40 47.40 0.0M
2025-03-18 47.05 47.05 47.05 47.05 0.0M
2025-03-17 46.36 46.93 46.36 46.93 0.0M
2025-03-14 43.72 43.72 43.72 43.72 0.0M
2025-03-13 42.87 43.60 42.87 42.95 0.0M
2025-03-12 42.87 42.87 41.00 41.00 0.0M
2025-03-11 41.50 41.50 41.45 41.45 0.0M
2025-03-10 41.75 41.80 41.50 41.50 0.0M
2025-03-07 42.06 42.06 42.06 42.06 0.0M
2025-03-06 42.26 42.26 41.90 41.90 0.0M
2025-03-05 42.55 43.00 42.47 43.00 0.0M
2025-03-04 41.75 42.24 41.35 42.24 0.0M
2025-03-03 42.26 42.26 42.26 42.26 0.0M
2025-02-28 41.00 41.71 41.00 41.71 0.0M
2025-02-26 44.20 44.20 44.20 44.20 0.0M
2025-02-25 44.75 44.75 43.00 43.00 0.0M
2025-02-24 44.50 44.50 44.50 44.50 0.0M
2025-02-20 42.82 44.08 42.82 43.50 0.0M
2025-02-19 42.72 42.73 42.72 42.73 0.0M
2025-02-14 42.82 43.27 42.82 43.27 0.0M
2025-02-13 41.90 42.02 41.90 42.02 0.0M
2025-02-12 42.51 43.23 42.51 43.23 0.0M
2025-02-11 41.17 41.39 41.17 41.39 0.0M
2025-02-10 41.39 41.39 41.22 41.24 0.0M
2025-02-07 41.95 41.95 41.76 41.76 0.0M
2025-02-05 41.96 42.20 41.96 42.20 0.0M
2025-02-04 40.29 41.64 40.29 41.27 0.0M
2025-01-30 41.70 42.00 41.41 42.00 0.0M
2025-01-29 40.55 40.75 40.49 40.75 0.0M
2025-01-28 40.50 40.50 40.50 40.50 0.0M
2025-01-27 41.20 41.50 41.16 41.16 0.0M
2025-01-24 41.00 41.00 41.00 41.00 0.0M
2025-01-23 42.00 42.00 39.50 40.33 0.0M
2025-01-22 39.19 39.25 39.19 39.25 0.0M
2025-01-21 39.06 39.06 38.11 39.06 0.0M
2025-01-17 38.31 39.01 36.64 38.50 0.0M
2025-01-16 38.69 38.75 38.69 38.75 0.0M
2025-01-15 38.07 38.28 38.02 38.25 0.0M
2025-01-14 37.78 38.49 37.60 37.60 0.0M
2025-01-13 37.83 38.67 37.00 37.70 0.0M
2025-01-10 36.95 38.75 35.69 38.75 0.0M
2025-01-08 37.40 37.86 37.40 37.86 0.0M
2025-01-07 36.89 37.53 36.11 37.53 0.0M
2025-01-06 37.66 37.90 37.66 37.67 0.0M
2025-01-03 37.80 40.00 37.80 39.00 0.0M
2025-01-02 39.65 39.65 35.39 35.39 0.0M