Hunan Zhongke Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.98	20.12	19.84	19.96	19.96	-0.30%	13,244,110
Mar 5, 2026	20.08	20.18	19.75	20.02	20.02	1.78%	16,124,870
Mar 4, 2026	19.90	20.22	19.61	19.67	19.67	-2.14%	20,351,630
Mar 3, 2026	21.18	21.40	20.06	20.10	20.10	-5.01%	27,100,350
Mar 2, 2026	21.60	21.79	21.06	21.16	21.16	-3.69%	24,708,509
Feb 27, 2026	21.90	21.97	21.71	21.97	21.97	-0.05%	16,578,930
Feb 26, 2026	22.18	22.25	21.78	21.98	21.98	-0.86%	24,514,400
Feb 25, 2026	21.50	22.47	21.50	22.17	22.17	4.38%	46,339,400
Feb 24, 2026	20.98	21.33	20.93	21.24	21.24	2.46%	17,918,500
Feb 13, 2026	20.85	21.02	20.71	20.73	20.73	-1.00%	10,925,510
Feb 12, 2026	20.95	21.05	20.84	20.94	20.94	-0.24%	12,180,700
Feb 11, 2026	20.80	21.08	20.74	20.99	20.99	0.86%	13,232,320
Feb 10, 2026	20.88	20.95	20.77	20.81	20.81	-0.43%	9,762,450
Feb 9, 2026	20.91	21.04	20.76	20.90	20.90	1.90%	13,365,870
Feb 6, 2026	20.30	20.85	20.07	20.51	20.51	0.20%	13,450,800
Feb 5, 2026	20.91	20.96	20.45	20.47	20.47	-2.80%	14,480,230
Feb 4, 2026	21.03	21.11	20.68	21.06	21.06	-0.66%	17,454,190
Feb 3, 2026	21.06	21.28	20.93	21.20	21.20	1.53%	15,594,930
Feb 2, 2026	21.05	21.30	20.78	20.88	20.88	-1.46%	16,775,910
Jan 30, 2026	20.89	21.24	20.52	21.19	21.19	1.48%	23,813,840
Jan 29, 2026	21.40	21.70	20.87	20.88	20.88	-3.29%	30,038,830
Jan 28, 2026	22.15	22.19	21.54	21.59	21.59	-2.97%	32,656,970
Jan 27, 2026	22.89	22.94	21.32	22.25	22.25	-2.92%	49,314,160
Jan 26, 2026	23.63	23.68	22.68	22.92	22.92	-2.59%	42,838,350
Jan 23, 2026	22.52	23.61	22.51	23.53	23.53	3.93%	61,174,730
Jan 22, 2026	22.74	23.13	22.51	22.64	22.64	-0.40%	24,694,170
Jan 21, 2026	22.38	22.90	22.24	22.73	22.73	1.07%	31,537,620
Jan 20, 2026	23.25	23.26	22.34	22.49	22.49	-3.27%	42,004,620
Jan 19, 2026	22.45	23.28	22.34	23.25	23.25	2.88%	45,233,040
Jan 16, 2026	23.09	23.15	22.45	22.60	22.60	-0.57%	38,175,928
Jan 15, 2026	21.95	23.00	21.84	22.73	22.73	3.41%	60,831,270
Jan 14, 2026	22.00	22.56	21.72	21.98	21.98	-0.09%	50,259,660
Jan 13, 2026	22.49	22.71	21.87	22.00	22.00	-2.14%	43,485,080
Jan 12, 2026	22.54	22.71	21.92	22.48	22.48	-0.66%	55,949,150
Jan 9, 2026	22.38	22.82	22.23	22.63	22.63	0.85%	33,946,160
Jan 8, 2026	22.24	22.65	22.08	22.44	22.44	0.18%	31,397,100
Jan 7, 2026	22.27	22.83	22.13	22.40	22.40	0.40%	39,371,840
Jan 6, 2026	22.15	22.45	22.05	22.31	22.31	1.23%	32,486,458
Jan 5, 2026	21.38	22.16	21.38	22.04	22.04	3.52%	32,153,081
Dec 31, 2025	21.81	21.88	21.27	21.29	21.29	-1.93%	20,379,950
Dec 30, 2025	21.54	21.92	21.46	21.71	21.71	-0.18%	20,720,960
Dec 29, 2025	22.50	22.66	21.66	21.75	21.75	-1.41%	26,455,180
Dec 26, 2025	22.32	22.44	21.97	22.06	22.06	-0.50%	33,345,370
Dec 25, 2025	21.61	22.27	21.53	22.17	22.17	1.98%	30,258,970
Dec 24, 2025	21.60	21.74	21.40	21.74	21.74	-	25,450,780
Dec 23, 2025	21.28	22.00	21.13	21.74	21.74	2.11%	40,139,510
Dec 22, 2025	21.18	21.29	20.95	21.29	21.29	1.62%	23,983,320
Dec 19, 2025	20.90	21.24	20.80	20.95	20.95	1.16%	20,728,820
Dec 18, 2025	20.75	21.25	20.60	20.71	20.71	-1.15%	22,449,670
Dec 17, 2025	20.37	20.95	20.16	20.95	20.95	4.54%	31,680,710