Skip to main content
Hunan Zhongke Electric Co., Ltd. (SHE:300035)
China flag China · Delayed Price · Currency is CNY
22.39
-2.88 (-11.40%)
Apr 29, 2026, 3:04 PM CST

Hunan Zhongke Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5723.1421.5522.3922.39-11.40%91,854,993
Apr 28, 202624.4525.2724.1025.2725.272.56%63,514,444
Apr 27, 202624.8025.4524.4524.6424.64-1.08%62,867,628
Apr 24, 202623.7025.2523.5924.9124.913.96%79,434,769
Apr 23, 202623.9024.3623.5423.9623.96-0.95%57,109,089
Apr 22, 202623.4724.5023.4724.1924.194.27%92,121,993
Apr 21, 202622.8923.2022.0523.2023.201.44%48,121,120
Apr 20, 202622.7723.1922.7022.8722.870.04%32,522,479
Apr 17, 202622.9323.2522.7522.8622.86-0.61%34,067,015
Apr 16, 202623.0823.3022.8623.0023.001.14%41,297,036
Apr 15, 202623.4823.5022.6722.7422.74-2.99%46,137,088
Apr 14, 202623.0523.4422.7023.4423.442.09%51,431,130
Apr 13, 202622.5523.1322.5022.9622.960.88%39,169,430
Apr 10, 202622.6023.2822.5522.7622.761.65%47,468,520
Apr 9, 202622.3522.7522.1322.3922.39-0.89%34,688,360
Apr 8, 202621.9122.6321.7022.5922.595.36%42,822,000
Apr 7, 202621.1221.7521.0221.4421.440.66%24,710,762
Apr 3, 202621.0621.3720.3021.3021.301.28%35,136,760
Apr 2, 202621.9022.3420.9321.0321.03-5.06%43,698,510
Apr 1, 202622.3222.7121.9022.1522.151.33%37,186,430
Mar 31, 202622.9022.9321.8621.8621.86-5.86%53,903,060
Mar 30, 202623.5024.3523.0023.2223.22-3.09%55,786,410
Mar 27, 202622.5823.9822.3023.9623.963.77%74,120,130
Mar 26, 202622.6124.0522.5423.0923.090.30%83,317,380
Mar 25, 202622.0823.0221.8223.0223.023.23%74,584,210
Mar 24, 202622.2122.6521.1022.3022.302.15%59,136,890
Mar 23, 202620.9422.3320.9421.8321.831.02%64,613,260
Mar 20, 202621.1322.3420.7921.6121.612.13%75,778,200
Mar 19, 202621.0721.7520.8021.1621.16-2.22%42,343,000
Mar 18, 202622.2022.3021.3521.6421.64-0.73%38,616,930
Mar 17, 202622.1723.0321.6821.8021.80-2.11%55,258,250
Mar 16, 202623.1523.2722.0922.2722.27-2.71%84,299,330
Mar 13, 202620.8324.2420.8322.8922.8913.32%136,713,900
Mar 12, 202620.4320.4320.0520.2020.20-1.70%15,817,020
Mar 11, 202620.1520.6620.1220.5520.552.04%23,522,110
Mar 10, 202620.2020.4820.0220.1420.140.60%16,320,322
Mar 9, 202619.5620.0418.9620.0220.020.30%21,380,960
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