Hunan Zhongke Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.22	21.35	20.71	20.96	20.96	-1.23%	46,722,309
May 6, 2026	21.06	21.39	21.02	21.22	21.22	1.05%	43,328,176
Apr 30, 2026	22.10	22.23	20.93	21.00	21.00	-6.21%	74,182,604
Apr 29, 2026	21.57	23.14	21.55	22.39	22.39	-11.40%	91,854,993
Apr 28, 2026	24.45	25.27	24.10	25.27	25.27	2.56%	63,514,444
Apr 27, 2026	24.80	25.45	24.45	24.64	24.64	-1.08%	62,867,628
Apr 24, 2026	23.70	25.25	23.59	24.91	24.91	3.96%	79,434,769
Apr 23, 2026	23.90	24.36	23.54	23.96	23.96	-0.95%	57,109,089
Apr 22, 2026	23.47	24.50	23.47	24.19	24.19	4.27%	92,121,993
Apr 21, 2026	22.89	23.20	22.05	23.20	23.20	1.44%	48,121,120
Apr 20, 2026	22.77	23.19	22.70	22.87	22.87	0.04%	32,522,479
Apr 17, 2026	22.93	23.25	22.75	22.86	22.86	-0.61%	34,067,015
Apr 16, 2026	23.08	23.30	22.86	23.00	23.00	1.14%	41,297,036
Apr 15, 2026	23.48	23.50	22.67	22.74	22.74	-2.99%	46,137,088
Apr 14, 2026	23.05	23.44	22.70	23.44	23.44	2.09%	51,431,130
Apr 13, 2026	22.55	23.13	22.50	22.96	22.96	0.88%	39,169,430
Apr 10, 2026	22.60	23.28	22.55	22.76	22.76	1.65%	47,468,520
Apr 9, 2026	22.35	22.75	22.13	22.39	22.39	-0.89%	34,688,360
Apr 8, 2026	21.91	22.63	21.70	22.59	22.59	5.36%	42,822,000
Apr 7, 2026	21.12	21.75	21.02	21.44	21.44	0.66%	24,710,762
Apr 3, 2026	21.06	21.37	20.30	21.30	21.30	1.28%	35,136,760
Apr 2, 2026	21.90	22.34	20.93	21.03	21.03	-5.06%	43,698,510
Apr 1, 2026	22.32	22.71	21.90	22.15	22.15	1.33%	37,186,430
Mar 31, 2026	22.90	22.93	21.86	21.86	21.86	-5.86%	53,903,060
Mar 30, 2026	23.50	24.35	23.00	23.22	23.22	-3.09%	55,786,410
Mar 27, 2026	22.58	23.98	22.30	23.96	23.96	3.77%	74,120,130
Mar 26, 2026	22.61	24.05	22.54	23.09	23.09	0.30%	83,317,380
Mar 25, 2026	22.08	23.02	21.82	23.02	23.02	3.23%	74,584,210
Mar 24, 2026	22.21	22.65	21.10	22.30	22.30	2.15%	59,136,890
Mar 23, 2026	20.94	22.33	20.94	21.83	21.83	1.02%	64,613,260
Mar 20, 2026	21.13	22.34	20.79	21.61	21.61	2.13%	75,778,200
Mar 19, 2026	21.07	21.75	20.80	21.16	21.16	-2.22%	42,343,000
Mar 18, 2026	22.20	22.30	21.35	21.64	21.64	-0.73%	38,616,930
Mar 17, 2026	22.17	23.03	21.68	21.80	21.80	-2.11%	55,258,250
Mar 16, 2026	23.15	23.27	22.09	22.27	22.27	-2.71%	84,299,330
Mar 13, 2026	20.83	24.24	20.83	22.89	22.89	13.32%	136,713,900
Mar 12, 2026	20.43	20.43	20.05	20.20	20.20	-1.70%	15,817,020
Mar 11, 2026	20.15	20.66	20.12	20.55	20.55	2.04%	23,522,110
Mar 10, 2026	20.20	20.48	20.02	20.14	20.14	0.60%	16,320,322
Mar 9, 2026	19.56	20.04	18.96	20.02	20.02	0.30%	21,380,960
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