Hunan Zhongke Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.25	12.54	12.17	12.29	12.29	0.66%	11,742,120
Sep 29, 2026	11.87	12.35	11.87	12.21	12.21	3.13%	12,983,539
Sep 28, 2026	12.21	12.25	11.77	11.84	11.84	-3.03%	8,637,967
Sep 24, 2026	12.50	12.57	12.21	12.21	12.21	-2.71%	6,885,439
Sep 23, 2026	12.55	12.75	12.52	12.55	12.55	-	7,356,500
Sep 22, 2026	12.64	12.79	12.52	12.55	12.55	-0.16%	8,913,857
Sep 21, 2026	12.52	12.63	12.51	12.57	12.57	0.16%	8,973,415
Sep 18, 2026	12.48	12.59	12.39	12.55	12.55	1.54%	7,750,194
Sep 17, 2026	12.32	12.46	12.30	12.36	12.36	-0.48%	5,389,600
Sep 16, 2026	12.43	12.62	12.18	12.42	12.42	0.08%	12,039,520
Sep 15, 2026	12.21	12.55	12.12	12.41	12.41	1.14%	11,166,078
Sep 14, 2026	12.20	12.41	12.10	12.27	12.27	-0.08%	6,931,350
Sep 11, 2026	12.81	12.85	12.16	12.28	12.28	-3.08%	14,878,422
Sep 10, 2026	12.79	12.81	12.61	12.67	12.67	-1.63%	6,503,834
Sep 9, 2026	12.80	12.90	12.77	12.88	12.88	0.47%	7,567,933
Sep 8, 2026	12.73	12.92	12.65	12.82	12.82	0.47%	7,730,351
Sep 7, 2026	12.66	12.79	12.51	12.76	12.76	1.67%	8,248,728
Sep 4, 2026	12.86	12.97	12.50	12.55	12.55	-1.95%	11,687,550
Sep 3, 2026	12.96	13.08	12.73	12.80	12.80	-0.78%	8,423,295
Sep 2, 2026	13.20	13.29	12.86	12.90	12.90	-2.86%	11,277,530
Sep 1, 2026	13.26	13.38	13.20	13.28	13.28	0.15%	9,136,709
Aug 31, 2026	13.53	13.64	13.08	13.26	13.26	-2.36%	14,497,145
Aug 28, 2026	13.63	13.69	13.48	13.58	13.58	0.07%	13,168,844
Aug 27, 2026	13.20	13.87	13.17	13.57	13.57	2.18%	21,042,619
Aug 26, 2026	13.26	13.46	13.16	13.28	13.28	-1.34%	18,011,457
Aug 25, 2026	13.49	13.59	13.22	13.46	13.46	-1.25%	18,533,538
Aug 24, 2026	13.71	14.20	13.51	13.63	13.63	-1.59%	22,729,002
Aug 21, 2026	14.03	14.20	13.73	13.85	13.85	-2.40%	30,388,650
Aug 20, 2026	14.63	14.67	14.02	14.19	14.19	-3.40%	44,456,190
Aug 19, 2026	13.45	14.88	13.43	14.69	14.69	8.41%	69,725,270
Aug 18, 2026	13.79	13.79	13.46	13.55	13.55	-1.74%	9,624,835
Aug 17, 2026	13.63	13.80	13.38	13.79	13.79	1.47%	11,392,400
Aug 14, 2026	13.60	13.98	13.57	13.59	13.59	0.15%	10,943,823
Aug 13, 2026	13.84	13.88	13.57	13.57	13.57	-1.95%	11,640,570
Aug 12, 2026	13.79	14.04	13.75	13.84	13.84	0.22%	10,571,670
Aug 11, 2026	13.90	13.97	13.75	13.81	13.81	-1.00%	7,503,032
Aug 10, 2026	13.88	14.09	13.80	13.95	13.95	1.16%	12,356,930
Aug 7, 2026	13.88	13.97	13.61	13.79	13.79	-0.65%	13,656,365
Aug 6, 2026	14.11	14.16	13.78	13.88	13.88	-2.12%	16,083,517
Aug 5, 2026	13.99	14.20	13.97	14.18	14.18	1.14%	15,667,998
Aug 4, 2026	14.01	14.22	13.97	14.02	14.02	-0.28%	14,244,346
Aug 3, 2026	13.78	14.10	13.62	14.06	14.06	1.15%	13,052,340
Jul 31, 2026	14.06	14.26	13.90	13.90	13.90	-0.86%	21,173,842
Jul 30, 2026	13.76	14.15	13.69	14.02	14.02	1.37%	20,299,100
Jul 29, 2026	13.28	13.91	13.05	13.83	13.83	4.14%	25,475,540
Jul 28, 2026	13.26	13.45	13.16	13.28	13.28	-1.48%	15,548,170
Jul 27, 2026	13.19	13.63	13.09	13.48	13.48	2.20%	21,122,940
Jul 24, 2026	13.15	13.79	13.08	13.19	13.19	0.30%	34,963,691
Jul 23, 2026	12.40	13.34	12.40	13.15	13.15	5.45%	25,575,500
Jul 22, 2026	12.69	12.86	12.38	12.47	12.47	-2.58%	17,021,250