Hunan Zhongke Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	20.72	20.73	19.93	20.04	20.04	-2.91%	22,844,340
Dec 15, 2025	20.88	20.98	20.56	20.64	20.64	-1.62%	15,017,440
Dec 12, 2025	20.94	21.11	20.73	20.98	20.98	0.58%	17,176,134
Dec 11, 2025	21.22	21.47	20.86	20.86	20.86	-1.70%	19,454,642
Dec 10, 2025	20.99	21.22	20.67	21.22	21.22	1.10%	17,497,226
Dec 9, 2025	21.40	21.47	20.90	20.99	20.99	-2.19%	20,183,460
Dec 8, 2025	21.11	21.59	21.05	21.46	21.46	2.19%	24,480,240
Dec 5, 2025	20.78	21.08	20.42	21.00	21.00	1.40%	20,143,620
Dec 4, 2025	20.71	20.89	20.43	20.71	20.71	0.19%	18,099,550
Dec 3, 2025	21.03	21.18	20.49	20.67	20.67	-1.71%	27,932,960
Dec 2, 2025	22.12	22.12	21.02	21.03	21.03	-4.93%	36,375,660
Dec 1, 2025	22.15	22.46	21.91	22.12	22.12	0.23%	28,286,100
Nov 28, 2025	21.73	22.19	21.57	22.07	22.07	1.19%	21,382,660
Nov 27, 2025	21.53	22.32	21.53	21.81	21.81	1.30%	30,358,520
Nov 26, 2025	21.91	22.14	21.51	21.53	21.53	-2.00%	28,598,040
Nov 25, 2025	21.88	22.51	21.67	21.97	21.97	1.43%	33,838,070
Nov 24, 2025	21.80	21.96	21.30	21.66	21.66	0.51%	27,911,730
Nov 21, 2025	23.00	23.00	21.40	21.55	21.55	-7.98%	53,338,400
Nov 20, 2025	23.90	24.25	23.40	23.42	23.42	-1.47%	32,723,820
Nov 19, 2025	24.88	25.41	23.72	23.77	23.77	-5.15%	48,317,360
Nov 18, 2025	26.38	26.92	25.05	25.06	25.06	-6.07%	52,111,470
Nov 17, 2025	26.80	27.13	25.82	26.68	26.68	-1.04%	52,873,120
Nov 14, 2025	27.42	27.75	26.94	26.96	26.96	-4.02%	59,928,470
Nov 13, 2025	25.83	28.80	25.82	28.09	28.09	8.33%	99,757,400