Hunan Zhongke Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	17.77	18.06	17.08	17.28	17.28	-2.76%	23,454,219
May 26, 2026	18.26	18.50	17.76	17.77	17.77	-3.37%	22,514,045
May 25, 2026	19.42	19.50	18.35	18.39	18.39	-5.26%	28,849,024
May 22, 2026	19.32	19.71	19.22	19.41	19.41	0.36%	17,060,076
May 21, 2026	19.86	20.11	19.26	19.34	19.34	-2.67%	27,674,759
May 20, 2026	18.84	20.03	18.66	19.87	19.87	4.03%	36,929,690
May 19, 2026	18.69	19.10	18.14	19.10	19.10	1.76%	28,466,965
May 18, 2026	19.54	19.60	18.65	18.77	18.77	-3.69%	26,543,168
May 15, 2026	19.29	19.75	19.28	19.49	19.49	0.78%	21,209,535
May 14, 2026	20.19	20.26	19.33	19.34	19.34	-4.21%	32,786,210
May 13, 2026	19.99	20.43	19.96	20.19	20.19	0.35%	27,439,357
May 12, 2026	20.50	20.53	19.95	20.12	20.12	-2.14%	31,519,186
May 11, 2026	20.65	20.80	20.35	20.56	20.56	-0.15%	35,997,372
May 8, 2026	20.81	21.04	20.53	20.59	20.59	-1.77%	34,760,195
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