ZhongAn Online P & C Insurance Co., Ltd. (ZZHGY)
OTCMKTS · Delayed Price · Currency is USD
1.980
-0.520 (-20.80%)
At close: Aug 5, 2025
ZZHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -20.80% | 800 |
| Jun 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 25.00% | 2,000 |
| May 28, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 47.60% | 1,300 |
| Apr 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.54% | 2,500 |
| Dec 27, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -31.89% | 100 |
| Nov 7, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 1,152 |
| Oct 16, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -6.25% | 100 |
| Oct 14, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.88% | 3,000 |
| Oct 9, 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -12.82% | 3,000 |
| Oct 3, 2024 | 2.35 | 2.35 | 2.29 | 2.34 | 2.34 | -2.50% | 2,619 |
| Oct 2, 2024 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | 15.94% | 318 |
| Sep 30, 2024 | 2.20 | 2.20 | 1.84 | 2.07 | 2.07 | 39.86% | 23,452 |
| Sep 24, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 7.25% | 300 |
| Sep 20, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -28.13% | 1,000 |
| May 10, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.35% | 100 |
| May 7, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 102 |
| May 2, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -14.29% | 100 |
| Dec 28, 2023 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 100 |
| Dec 19, 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -11.20% | 100 |
| Nov 27, 2023 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -3.36% | 1,000 |
| Nov 20, 2023 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -4.29% | 1,001 |
| Jul 25, 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -14.11% | 100 |
| Apr 20, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 11.26% | 2,538 |
| Mar 21, 2023 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | 2,538 |
| Mar 8, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -16.09% | 700 |
| Jan 26, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.73% | 600 |
| Jan 11, 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 47.80% | 1,600 |
| Oct 6, 2022 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -10.98% | 100 |
| Sep 22, 2022 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -6.59% | 100 |
| Sep 14, 2022 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.25% | 700 |
| Aug 4, 2022 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 3.09% | 100 |
| Jul 29, 2022 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 3.19% | 100 |
| Jul 26, 2022 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.95% | 200 |
| Jul 22, 2022 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 200 |
| Jul 21, 2022 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -9.41% | 200 |
| Jul 20, 2022 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.37% | 200 |
| Jul 19, 2022 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 3.01% | 500 |
| Jul 15, 2022 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -10.17% | 200 |
| Jul 5, 2022 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -7.23% | 300 |
| Jun 28, 2022 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.67% | 200 |
| Jun 21, 2022 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -16.15% | 300 |
| Feb 14, 2022 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 18.54% | 480 |
| Dec 22, 2021 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -17.75% | 1,000 |
| Aug 12, 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -35.48% | 100 |
| Jul 26, 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% | 100 |
| Jun 14, 2021 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | 100 |
| Apr 29, 2021 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 100 |
| Apr 27, 2021 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 480 |