Skip to main content
logo
Hunan Zhongke Electric Co., Ltd. (SHE:300035)
China flag China · Delayed Price · Currency is CNY
23.37
-1.11 (-4.53%)
Sep 8, 2025, 10:41 AM CST

Hunan Zhongke Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202521.9025.0021.7024.4824.488.61%170,217,902
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
Aug 14, 202517.7818.0417.4417.5717.57-1.95%44,255,160
Aug 13, 202517.5818.0717.4617.9217.922.05%57,130,858
Aug 12, 202517.5517.7317.3017.5617.56-0.17%36,682,734
Aug 11, 202516.7317.7316.7317.5917.596.28%74,585,511
Aug 8, 202516.7016.7916.4916.5516.55-0.90%17,138,196
Aug 7, 202516.9116.9816.6316.7016.70-1.36%21,756,196
Aug 6, 202516.8416.9516.7016.9316.930.36%23,267,233
Aug 5, 202516.4517.1816.4016.8716.872.74%37,363,930
Aug 4, 202516.0816.4315.9516.4216.421.86%19,577,495
Aug 1, 202516.2916.3516.1016.1216.12-1.10%19,065,600
Jul 31, 202516.5516.7716.1916.3016.30-1.33%29,097,984
Jul 30, 202517.0517.0916.3916.5216.52-3.62%39,312,025
Jul 29, 202517.1517.4016.9517.1417.14-0.81%32,628,833
Jul 28, 202517.1117.3916.9717.2817.281.41%37,446,806
Jul 25, 202517.1817.2416.9717.0417.04-0.47%24,962,420
Jul 24, 202516.6517.4116.6017.1217.122.33%44,985,680
Jul 23, 202516.9716.9716.5416.7316.73-1.82%36,311,631
Jul 22, 202516.8117.2616.6717.0417.041.19%46,455,670
Jul 21, 202516.9116.9916.7216.8416.84-0.82%34,357,202
Jul 18, 202517.1017.3516.8616.9816.98-0.18%36,676,100
Jul 17, 202517.0517.0816.7817.0117.01-0.35%32,761,400
Jul 16, 202516.6117.3016.6017.0717.074.34%55,530,043
Jul 15, 202516.9017.1016.3016.3616.36-1.27%39,987,937
Jul 14, 202516.6316.8016.5416.5716.570.06%19,489,996
Jul 11, 202516.4116.7216.3116.5616.560.67%23,241,107
Jul 10, 202516.4416.6016.2816.4516.45-0.18%18,081,340
Jul 9, 202516.6016.7816.4416.4816.48-1.02%23,540,800
Jul 8, 202516.4216.7316.3816.6516.651.22%24,417,142
Jul 7, 202516.2216.6416.1916.4516.45-0.30%25,383,200
Jul 4, 202517.2217.2416.4816.5016.50-4.90%52,972,548
Jul 3, 202516.7717.4516.4617.3517.353.03%61,917,891
Jul 2, 202516.7717.1016.6516.8416.84-0.30%31,021,909
Jul 1, 202516.7716.9316.4616.8916.890.06%32,968,500
Jun 30, 202516.5817.0216.3816.8816.881.63%44,104,302