Skip to main content
Hunan Zhongke Electric Co., Ltd. (SHE:300035)
China flag China · Delayed Price · Currency is CNY
19.38
-0.58 (-2.91%)
Mar 9, 2026, 12:44 PM CST

Hunan Zhongke Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.9820.1219.8419.9619.96-0.30%13,244,110
Mar 5, 202620.0820.1819.7520.0220.021.78%16,124,870
Mar 4, 202619.9020.2219.6119.6719.67-2.14%20,351,630
Mar 3, 202621.1821.4020.0620.1020.10-5.01%27,100,350
Mar 2, 202621.6021.7921.0621.1621.16-3.69%24,708,509
Feb 27, 202621.9021.9721.7121.9721.97-0.05%16,578,930
Feb 26, 202622.1822.2521.7821.9821.98-0.86%24,514,400
Feb 25, 202621.5022.4721.5022.1722.174.38%46,339,400
Feb 24, 202620.9821.3320.9321.2421.242.46%17,918,500
Feb 13, 202620.8521.0220.7120.7320.73-1.00%10,925,510
Feb 12, 202620.9521.0520.8420.9420.94-0.24%12,180,700
Feb 11, 202620.8021.0820.7420.9920.990.86%13,232,320
Feb 10, 202620.8820.9520.7720.8120.81-0.43%9,762,450
Feb 9, 202620.9121.0420.7620.9020.901.90%13,365,870
Feb 6, 202620.3020.8520.0720.5120.510.20%13,450,800
Feb 5, 202620.9120.9620.4520.4720.47-2.80%14,480,230
Feb 4, 202621.0321.1120.6821.0621.06-0.66%17,454,190
Feb 3, 202621.0621.2820.9321.2021.201.53%15,594,930
Feb 2, 202621.0521.3020.7820.8820.88-1.46%16,775,910
Jan 30, 202620.8921.2420.5221.1921.191.48%23,813,840
Jan 29, 202621.4021.7020.8720.8820.88-3.29%30,038,830
Jan 28, 202622.1522.1921.5421.5921.59-2.97%32,656,970
Jan 27, 202622.8922.9421.3222.2522.25-2.92%49,314,160
Jan 26, 202623.6323.6822.6822.9222.92-2.59%42,838,350
Jan 23, 202622.5223.6122.5123.5323.533.93%61,174,730
Jan 22, 202622.7423.1322.5122.6422.64-0.40%24,694,170
Jan 21, 202622.3822.9022.2422.7322.731.07%31,537,620
Jan 20, 202623.2523.2622.3422.4922.49-3.27%42,004,620
Jan 19, 202622.4523.2822.3423.2523.252.88%45,233,040
Jan 16, 202623.0923.1522.4522.6022.60-0.57%38,175,928
Jan 15, 202621.9523.0021.8422.7322.733.41%60,831,270
Jan 14, 202622.0022.5621.7221.9821.98-0.09%50,259,660
Jan 13, 202622.4922.7121.8722.0022.00-2.14%43,485,080
Jan 12, 202622.5422.7121.9222.4822.48-0.66%55,949,150
Jan 9, 202622.3822.8222.2322.6322.630.85%33,946,160
Jan 8, 202622.2422.6522.0822.4422.440.18%31,397,100
Jan 7, 202622.2722.8322.1322.4022.400.40%39,371,840
Jan 6, 202622.1522.4522.0522.3122.311.23%32,486,458
Jan 5, 202621.3822.1621.3822.0422.043.52%32,153,081
Dec 31, 202521.8121.8821.2721.2921.29-1.93%20,379,950
Dec 30, 202521.5421.9221.4621.7121.71-0.18%20,720,960
Dec 29, 202522.5022.6621.6621.7521.75-1.41%26,455,180
Dec 26, 202522.3222.4421.9722.0622.06-0.50%33,345,370
Dec 25, 202521.6122.2721.5322.1722.171.98%30,258,970
Dec 24, 202521.6021.7421.4021.7421.74-25,450,780
Dec 23, 202521.2822.0021.1321.7421.742.11%40,139,510
Dec 22, 202521.1821.2920.9521.2921.291.62%23,983,320
Dec 19, 202520.9021.2420.8020.9520.951.16%20,728,820
Dec 18, 202520.7521.2520.6020.7120.71-1.15%22,449,670
Dec 17, 202520.3720.9520.1620.9520.954.54%31,680,710
Dec 16, 202520.7220.7319.9320.0420.04-2.91%22,844,340
Dec 15, 202520.8820.9820.5620.6420.64-1.62%15,017,440
Dec 12, 202520.9421.1120.7320.9820.980.58%17,176,134
Dec 11, 202521.2221.4720.8620.8620.86-1.70%19,454,642
Dec 10, 202520.9921.2220.6721.2221.221.10%17,497,226
Dec 9, 202521.4021.4720.9020.9920.99-2.19%20,183,460
Dec 8, 202521.1121.5921.0521.4621.462.19%24,480,240
Dec 5, 202520.7821.0820.4221.0021.001.40%20,143,620
Dec 4, 202520.7120.8920.4320.7120.710.19%18,099,550
Dec 3, 202521.0321.1820.4920.6720.67-1.71%27,932,960
Dec 2, 202522.1222.1221.0221.0321.03-4.93%36,375,660
Dec 1, 202522.1522.4621.9122.1222.120.23%28,286,100
Nov 28, 202521.7322.1921.5722.0722.071.19%21,382,660
Nov 27, 202521.5322.3221.5321.8121.811.30%30,358,520
Nov 26, 202521.9122.1421.5121.5321.53-2.00%28,598,040
Nov 25, 202521.8822.5121.6721.9721.971.43%33,838,070
Nov 24, 202521.8021.9621.3021.6621.660.51%27,911,730
Nov 21, 202523.0023.0021.4021.5521.55-7.98%53,338,400
Nov 20, 202523.9024.2523.4023.4223.42-1.47%32,723,820
Nov 19, 202524.8825.4123.7223.7723.77-5.15%48,317,360
Nov 18, 202526.3826.9225.0525.0625.06-6.07%52,111,470
Nov 17, 202526.8027.1325.8226.6826.68-1.04%52,873,120
Nov 14, 202527.4227.7526.9426.9626.96-4.02%59,928,470
Nov 13, 202525.8328.8025.8228.0928.098.33%99,757,400
Nov 12, 202526.7026.7025.6725.9325.93-4.46%55,288,180
Nov 11, 202526.0527.3325.6527.1427.144.26%75,496,310
Nov 10, 202526.1126.9925.5726.0326.03-0.23%70,806,010
Nov 7, 202524.4426.4624.3126.0926.095.24%83,575,210
Nov 6, 202524.7925.3724.2624.7924.790.04%43,963,450
Nov 5, 202524.0025.1723.7924.7824.780.98%45,490,900
Nov 4, 202524.3624.8023.9724.5424.540.78%42,923,250
Nov 3, 202525.8826.1924.1024.3524.35-5.91%68,804,900
Oct 31, 202525.8827.5025.6225.8825.883.19%85,046,010
Oct 30, 202525.8526.3024.8825.0825.08-6.28%89,809,250
Oct 29, 202525.1426.8824.7726.7626.765.40%90,687,970
Oct 28, 202524.4225.5224.2225.3925.393.13%80,870,180
Oct 27, 202524.3924.9424.0124.6224.620.94%70,322,090
Oct 24, 202522.6624.6522.4924.3924.398.11%76,947,740
Oct 23, 202522.9923.0822.1122.5622.56-2.80%48,092,290
Oct 22, 202524.2024.2923.0523.2123.21-6.18%71,539,130
Oct 21, 202524.2225.7023.7024.7424.743.91%102,740,400
Oct 20, 202523.0024.1822.7223.8123.815.87%94,869,220
Oct 17, 202522.5524.1522.4922.4922.49-0.22%76,190,960
Oct 16, 202523.3423.4122.4022.5422.54-2.89%44,553,570
Oct 15, 202522.6723.6921.7523.2123.212.34%63,144,750
Oct 14, 202522.6123.5822.3622.6822.682.21%68,421,530
Oct 13, 202521.4022.5020.7622.1922.19-3.31%57,529,530
Oct 10, 202523.7524.6722.8022.9522.950.70%68,577,080
Oct 9, 202522.9923.8222.7122.7922.790.26%63,000,490
Sep 30, 202522.4222.9322.2022.7322.731.38%46,307,170