ZhongAn Online P & C Insurance Co., Ltd. - 6060.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.3	17.2	17.2	17.46	17.05	15.83M
September 25, 2025	17.29	17.13	17.13	17.42	17.01	16.76M
September 24, 2025	17.35	17.25	17.25	17.47	16.98	28.88M
September 23, 2025	17.6	17.35	17.35	17.64	16.94	29.86M
September 22, 2025	18.44	17.68	17.68	18.47	17.6	32.08M
September 19, 2025	18.28	18.36	18.36	18.48	18.08	27.45M
September 18, 2025	18.25	18.15	18.15	18.7	17.79	35.42M
September 17, 2025	17.88	18.25	18.25	18.34	17.66	34.88M
September 16, 2025	17.94	17.76	17.76	18.03	17.34	29.06M
September 15, 2025	18.09	17.72	17.72	18.14	17.67	35.17M
September 12, 2025	18.33	18.02	18.02	19.08	18	56.37M
September 11, 2025	18.39	18.3	18.3	18.48	17.97	31.78M
September 10, 2025	18.5	18.38	18.38	18.74	18.27	31.66M
September 09, 2025	18.45	18.35	18.35	18.79	18.18	24.15M
September 08, 2025	18.77	18.41	18.41	18.8	18.06	27.8M
September 05, 2025	18.66	18.77	18.77	18.91	18.45	19.98M
September 04, 2025	19.2	18.62	18.62	19.23	18.25	24.11M
September 03, 2025	19.9	19.13	19.13	19.94	18.98	26.28M
September 02, 2025	20.4	19.87	19.87	20.56	19.76	30.3M
September 01, 2025	20	20.2	20.2	20.38	19.64	49.25M
August 29, 2025	19.26	19.72	19.72	20.3	19.2	45.01M
August 28, 2025	19.76	19.08	19.08	19.8	18.71	34.5M
August 27, 2025	19.98	19.74	19.74	20.22	19.51	39.41M
August 26, 2025	19.91	19.85	19.85	20.12	19.6	27.95M
August 25, 2025	20.78	20.12	20.12	20.86	19.78	50.65M
August 22, 2025	20.14	20.36	20.36	20.52	19.33	72.13M
August 21, 2025	20	20.08	20.08	20.92	19.57	147.24M
August 20, 2025	18.85	18.77	18.77	18.85	18	38.83M
August 19, 2025	19.66	19.06	19.06	19.85	18.84	37.6M
August 18, 2025	19.21	19.65	19.65	19.86	19.14	48.38M
August 15, 2025	18.01	19.05	19.05	19.24	17.98	56.32M
August 14, 2025	18.2	18.45	18.45	18.97	18.2	53.75M
August 13, 2025	18	17.98	17.98	18.07	17.65	29.79M
August 12, 2025	17.36	17.88	17.88	17.96	17.18	38.13M
August 11, 2025	18.08	17.31	17.31	18.08	17.14	45.33M
August 08, 2025	17.76	17.91	17.91	18.23	17.52	29.87M
August 07, 2025	18.01	17.78	17.78	18.17	17.58	44.06M
August 06, 2025	18.24	18.28	18.28	18.34	17.79	36.38M
August 05, 2025	18.2	18.2	18.2	18.38	17.61	48.01M
August 04, 2025	18.26	18.1	18.1	18.33	17.68	58.75M
August 01, 2025	19.98	18.58	18.58	20.15	18.44	82.66M
July 31, 2025	20.05	20.1	20.1	21.05	19.82	50.79M
July 30, 2025	20.85	20.25	20.25	21.1	19.88	58.05M
July 29, 2025	21.75	21.25	21.25	21.75	20.15	84.6M
July 28, 2025	21.15	21.9	21.9	22.2	21.1	62.83M
July 25, 2025	20.3	21.1	21.1	21.8	19.96	86.52M
July 24, 2025	19.92	20.35	20.35	20.6	19.52	69.16M
July 23, 2025	18.46	19.78	19.78	19.94	18.32	99.64M
July 22, 2025	19.26	18.4	18.4	19.26	18.2	83.04M
July 21, 2025	19.58	19.34	19.34	19.8	18.78	80.16M
July 18, 2025	18.18	19.56	19.56	19.66	18.02	144.59M
July 17, 2025	18.3	17.9	17.9	18.72	17.86	50.17M
July 16, 2025	18.06	17.88	17.88	18.2	17.66	33.33M
July 15, 2025	18.86	18.06	18.06	18.88	17.84	55.97M
July 14, 2025	18.4	18.56	18.56	18.84	18.02	50.77M
July 11, 2025	17.88	18.2	18.2	18.76	17.74	93.14M
July 10, 2025	17.6	17.84	17.84	18.08	17.56	54.57M
July 09, 2025	18.26	17.58	17.58	18.48	17.52	69.27M
July 08, 2025	17.62	18.14	18.14	18.2	17.36	89.44M
July 07, 2025	17	17.52	17.52	17.78	16.88	95.3M

ZhongAn Online P & C Insurance Co., Ltd. (6060.HK) HKSE