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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	17.24	16.66	16.66	17.4	16.46	94.98M
July 03, 2025	17.54	17.34	17.34	17.64	17.14	47.27M
July 02, 2025	18.02	17.7	17.7	18.2	17.4	58.19M
June 30, 2025	18.32	18.26	18.26	18.58	18	36.27M
June 27, 2025	18.82	18.22	18.22	19.28	18.14	76.98M
June 26, 2025	19.08	18.62	18.62	19.68	17.88	176.37M
June 25, 2025	19.6	19.94	19.94	20.1	18.68	119.56M
June 24, 2025	21.45	20.25	20.25	21.65	20.05	69.42M
June 23, 2025	19.48	20.8	20.8	21.3	19.22	98.91M
June 20, 2025	20.25	19.18	19.18	20.9	18.94	112.06M
June 19, 2025	21.95	20.15	20.15	22.75	20	117.36M
June 18, 2025	21.1	20.35	20.35	21.35	19.9	73.79M
June 17, 2025	21	20.65	20.65	21.95	20.3	121.44M
June 16, 2025	19.1	20.6	20.6	21.15	18.9	130.38M
June 13, 2025	18.9	18.3	18.3	19.3	17.96	51.67M

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