Skip to main content
logo
Hunan Zhongke Electric Co., Ltd. (SHE:300035)
China flag China · Delayed Price · Currency is CNY
24.43
-1.45 (-5.60%)
Nov 3, 2025, 2:45 PM CST

Hunan Zhongke Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.8827.5025.6225.8825.883.19%85,046,210
Oct 30, 202525.8526.3024.8825.0825.08-6.28%89,815,550
Oct 29, 202525.1426.8824.7726.7626.765.40%91,778,764
Oct 28, 202524.4225.5224.2225.3925.393.13%80,871,785
Oct 27, 202524.3924.9424.0124.6224.620.94%70,323,099
Oct 24, 202522.6624.6522.4924.3924.398.11%76,949,645
Oct 23, 202522.9923.0822.1122.5622.56-2.80%48,093,696
Oct 22, 202524.2024.2923.0523.2123.21-6.18%71,540,531
Oct 21, 202524.2225.7023.7024.7424.743.91%102,742,672
Oct 20, 202523.0024.1822.7223.8123.815.87%94,869,521
Oct 17, 202522.5524.1522.4922.4922.49-0.22%76,190,961
Oct 16, 202523.3423.4122.4022.5422.54-2.89%44,554,473
Oct 15, 202522.6723.6921.7523.2123.212.34%63,145,057
Oct 14, 202522.6123.5822.3622.6822.682.21%68,421,535
Oct 13, 202521.4022.5020.7622.1922.19-3.31%57,530,337
Oct 10, 202523.7524.6722.8022.9522.950.70%68,578,987
Oct 9, 202522.9923.8222.7122.7922.790.26%63,001,398
Sep 30, 202522.4222.9322.2022.7322.731.38%46,307,372
Sep 29, 202522.3423.1522.0622.4222.420.99%51,404,336
Sep 26, 202522.8023.6422.2022.2022.20-3.56%48,281,559
Sep 25, 202523.7523.8523.0223.0223.02-3.80%56,780,545
Sep 24, 202523.0024.9522.5623.9323.933.68%87,272,633
Sep 23, 202522.4223.1922.1923.0823.082.94%75,518,545
Sep 22, 202521.9022.6621.5922.4222.422.28%47,253,551
Sep 19, 202522.2922.8621.8421.9221.92-2.79%53,210,702
Sep 18, 202522.2222.9721.6822.5522.551.62%81,368,171
Sep 17, 202521.7022.4321.5122.1922.191.28%55,720,155
Sep 16, 202522.1122.2221.3721.9121.91-2.23%63,012,428
Sep 15, 202521.9923.2821.9922.4122.412.38%81,640,042
Sep 12, 202521.7322.2121.4021.8921.891.02%66,359,552
Sep 11, 202521.3622.0021.0021.6721.670.88%62,173,179
Sep 10, 202521.9022.4021.1921.4821.48-3.07%70,265,504
Sep 9, 202523.0123.2622.0222.1622.16-5.66%83,429,564
Sep 8, 202524.0024.2822.8023.4923.49-4.04%119,554,140
Sep 5, 202521.9025.0021.7024.4824.488.61%170,222,302
Sep 4, 202522.2023.8021.3522.5422.542.92%170,603,755
Sep 3, 202520.8022.2020.3821.9021.906.21%132,436,686
Sep 2, 202521.4021.4720.4020.6220.62-3.64%77,975,344
Sep 1, 202521.2421.7820.6021.4021.400.94%120,199,853
Aug 29, 202518.8822.1618.6021.2021.2014.59%155,967,337
Aug 28, 202518.2018.7317.7118.5018.501.76%47,114,778
Aug 27, 202518.2619.0218.1618.1818.18-0.82%56,911,309
Aug 26, 202518.3318.5718.1618.3318.33-0.22%34,894,017
Aug 25, 202518.3618.7718.1018.3718.370.49%43,451,504
Aug 22, 202518.1118.4418.0818.2818.280.66%31,072,797
Aug 21, 202518.6418.7018.0218.1618.16-2.58%40,525,493
Aug 20, 202518.2118.6418.0618.6418.642.03%44,968,820
Aug 19, 202518.3218.4618.0518.2718.27-0.76%40,306,512
Aug 18, 202518.2318.6917.9118.4118.411.49%60,053,307
Aug 15, 202517.5718.3117.5118.1418.143.24%57,409,037