Skip to main content
logo
Hunan Zhongke Electric Co., Ltd. (SHE:300035)
China flag China · Delayed Price · Currency is CNY
13.90
-0.12 (-0.86%)
Jul 31, 2026, 3:06 PM CST

Hunan Zhongke Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.0614.2613.9013.9013.90-0.86%21,173,842
Jul 30, 202613.7614.1513.6914.0214.021.37%20,299,100
Jul 29, 202613.2813.9113.0513.8313.834.14%25,475,540
Jul 28, 202613.2613.4513.1613.2813.28-1.48%15,548,170
Jul 27, 202613.1913.6313.0913.4813.482.20%21,122,940
Jul 24, 202613.1513.7913.0813.1913.190.30%34,963,691
Jul 23, 202612.4013.3412.4013.1513.155.45%25,575,500
Jul 22, 202612.6912.8612.3812.4712.47-2.58%17,021,250
Jul 21, 202612.0213.1212.0112.8012.805.87%26,753,218
Jul 20, 202612.0612.3911.8512.0912.090.08%18,651,631
Jul 17, 202612.4512.6812.0512.0812.08-3.28%15,804,650
Jul 16, 202612.6012.7512.4512.4912.49-1.19%11,996,221
Jul 15, 202612.6813.0212.5912.6412.64-0.32%12,715,161
Jul 14, 202612.6012.7412.4112.6812.680.48%12,675,226
Jul 13, 202613.1013.2112.5812.6212.62-4.61%16,465,590
Jul 10, 202613.0913.5012.9313.2313.230.99%17,977,927
Jul 9, 202613.3113.4412.6813.1013.10-2.02%20,770,183
Jul 8, 202613.6913.7013.2713.3713.37-2.34%12,692,486
Jul 7, 202613.9114.2213.6513.6913.69-1.79%13,264,094
Jul 6, 202614.3014.5113.9213.9413.94-2.45%16,818,606
Jul 3, 202614.1814.5314.1614.2914.290.85%16,153,611
Jul 2, 202614.3014.6014.1014.1714.17-1.87%15,599,795
Jul 1, 202614.5214.6614.0714.4414.440.14%19,419,273
Jun 30, 202614.2014.5914.1014.4214.421.62%16,646,911
Jun 29, 202614.1814.3113.7414.1914.19-20,399,636
Jun 26, 202615.1115.1214.1914.1914.19-6.21%25,847,080
Jun 25, 202615.9316.0114.9615.1315.13-5.91%32,125,072
Jun 24, 202616.3216.4115.9616.0816.08-1.71%15,897,115
Jun 23, 202617.1017.1016.2916.3616.36-4.61%20,939,221
Jun 22, 202617.2017.3616.2417.1517.15-1.27%29,900,210
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