ZhongAn Online P & C Insurance Co., Ltd. (ZZHGY)
OTCMKTS
· Delayed Price · Currency is USD
1.260
-0.590 (-46.83%)
Dec 27, 2024, 12:28 PM EDT
ZZHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jun 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 25.00% | 2,000 |
| May 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 28, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 47.60% | 1,300 |
| May 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 7, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.54% | 2,500 |
| Apr 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |