Skip to main content
logo
Hunan Zhongke Electric Co., Ltd. (SHE:300035)
China flag China · Delayed Price · Currency is CNY
17.37
-0.31 (-1.75%)
Jun 18, 2026, 3:04 PM CST

Hunan Zhongke Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.5817.9217.3017.3717.37-1.75%18,284,906
Jun 17, 202617.8118.0017.6217.6817.68-2.16%19,475,529
Jun 16, 202617.5018.2317.2218.0718.073.79%33,347,947
Jun 15, 202617.2017.5417.1517.4117.411.63%23,268,412
Jun 12, 202616.5017.4716.3417.1317.135.03%29,905,870
Jun 11, 202616.8417.0016.2016.3116.31-3.89%18,646,851
Jun 10, 202617.3017.6816.8016.9716.97-2.92%22,908,365
Jun 9, 202616.4717.5016.2517.4817.486.39%35,750,595
Jun 8, 202616.1616.7315.8916.4316.431.67%25,961,921
Jun 5, 202616.2116.3915.7016.1616.160.87%17,660,172
Jun 4, 202616.5816.6416.1716.2716.02-2.92%15,940,438
Jun 3, 202616.5517.0416.3616.7616.501.33%17,807,330
Jun 2, 202616.9016.9916.1616.5416.29-2.07%16,576,870
Jun 1, 202616.5817.1416.4916.8916.632.61%19,810,730
May 29, 202617.3117.4416.3916.4616.21-4.97%26,108,320
May 28, 202617.1817.5016.9017.3217.050.23%19,133,190
May 27, 202617.7718.0617.0817.2817.01-2.76%23,454,210
May 26, 202618.2618.5017.7617.7717.50-3.37%22,509,840
May 25, 202619.4219.5018.3518.3918.11-5.26%28,847,620
May 22, 202619.3219.7119.2219.4119.110.36%17,060,070
May 21, 202619.8620.1119.2619.3419.04-2.67%27,673,250
May 20, 202618.8420.0318.6619.8719.564.03%36,929,690
May 19, 202618.6919.1018.1419.1018.811.76%28,466,460
May 18, 202619.5419.6018.6518.7718.48-3.69%26,543,160
May 15, 202619.2919.7519.2819.4919.190.78%21,209,530
May 14, 202620.1920.2619.3319.3419.04-4.21%32,786,210
May 13, 202619.9920.4319.9620.1919.880.35%27,438,350
May 12, 202620.5020.5319.9520.1219.81-2.14%31,517,680
May 11, 202620.6520.8020.3520.5620.24-0.15%35,995,570
May 8, 202620.8121.0420.5320.5920.27-1.77%34,759,990
May 7, 202621.2221.3520.7120.9620.64-1.23%46,722,300
May 6, 202621.0621.3921.0221.2220.891.05%43,324,170
Apr 30, 202622.1022.2320.9321.0020.68-6.21%74,167,300
Apr 29, 202621.5723.1421.5522.3922.05-11.40%91,837,490
Apr 28, 202624.4525.2724.1025.2724.882.56%63,508,340
Apr 27, 202624.8025.4524.4524.6424.26-1.08%62,859,020
Apr 24, 202623.7025.2523.5924.9124.533.96%79,423,160
Apr 23, 202623.9024.3623.5423.9623.59-0.95%57,104,680
Apr 22, 202623.4724.5023.4724.1923.824.27%92,115,890
Apr 21, 202622.8923.2022.0523.2022.841.44%48,121,120
Apr 20, 202622.7723.1922.7022.8722.520.04%32,520,970
Apr 17, 202622.9323.2522.7522.8622.51-0.61%34,064,710
Apr 16, 202623.0823.3022.8623.0022.651.14%41,291,830
Apr 15, 202623.4823.5022.6722.7422.39-2.99%46,136,280
Apr 14, 202623.0523.4422.7023.4423.082.09%51,431,130
Apr 13, 202622.5523.1322.5022.9622.610.88%39,169,430
Apr 10, 202622.6023.2822.5522.7622.411.65%47,468,520
Apr 9, 202622.3522.7522.1322.3922.05-0.89%34,688,360
Apr 8, 202621.9122.6321.7022.5922.245.36%42,822,000
Apr 7, 202621.1221.7521.0221.4421.110.66%24,709,760