Hunan Zhongke Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.09	13.50	12.93	13.23	13.23	0.99%	17,977,927
Jul 9, 2026	13.31	13.44	12.68	13.10	13.10	-2.02%	20,770,183
Jul 8, 2026	13.69	13.70	13.27	13.37	13.37	-2.34%	12,692,486
Jul 7, 2026	13.91	14.22	13.65	13.69	13.69	-1.79%	13,264,094
Jul 6, 2026	14.30	14.51	13.92	13.94	13.94	-2.45%	16,818,606
Jul 3, 2026	14.18	14.53	14.16	14.29	14.29	0.85%	16,153,611
Jul 2, 2026	14.30	14.60	14.10	14.17	14.17	-1.87%	15,599,795
Jul 1, 2026	14.52	14.66	14.07	14.44	14.44	0.14%	19,419,273
Jun 30, 2026	14.20	14.59	14.10	14.42	14.42	1.62%	16,646,911
Jun 29, 2026	14.18	14.31	13.74	14.19	14.19	-	20,399,636
Jun 26, 2026	15.11	15.12	14.19	14.19	14.19	-6.21%	25,847,080
Jun 25, 2026	15.93	16.01	14.96	15.13	15.13	-5.91%	32,125,072
Jun 24, 2026	16.32	16.41	15.96	16.08	16.08	-1.71%	15,897,115
Jun 23, 2026	17.10	17.10	16.29	16.36	16.36	-4.61%	20,939,221
Jun 22, 2026	17.20	17.36	16.24	17.15	17.15	-1.27%	29,900,210
Jun 18, 2026	17.58	17.92	17.30	17.37	17.37	-1.75%	18,284,906
Jun 17, 2026	17.81	18.00	17.62	17.68	17.68	-2.16%	19,475,529
Jun 16, 2026	17.50	18.23	17.22	18.07	18.07	3.79%	33,347,947
Jun 15, 2026	17.20	17.54	17.15	17.41	17.41	1.63%	23,268,412
Jun 12, 2026	16.50	17.47	16.34	17.13	17.13	5.03%	29,905,870
Jun 11, 2026	16.84	17.00	16.20	16.31	16.31	-3.89%	18,646,851
Jun 10, 2026	17.30	17.68	16.80	16.97	16.97	-2.92%	22,908,365
Jun 9, 2026	16.47	17.50	16.25	17.48	17.48	6.39%	35,750,595
Jun 8, 2026	16.16	16.73	15.89	16.43	16.43	1.67%	25,961,921
Jun 5, 2026	16.21	16.39	15.70	16.16	16.16	0.87%	17,660,172
Jun 4, 2026	16.58	16.64	16.17	16.27	16.02	-2.92%	15,940,438
Jun 3, 2026	16.55	17.04	16.36	16.76	16.50	1.33%	17,807,330
Jun 2, 2026	16.90	16.99	16.16	16.54	16.29	-2.07%	16,576,870
Jun 1, 2026	16.58	17.14	16.49	16.89	16.63	2.61%	19,810,730
May 29, 2026	17.31	17.44	16.39	16.46	16.21	-4.97%	26,108,320
May 28, 2026	17.18	17.50	16.90	17.32	17.05	0.23%	19,133,190
May 27, 2026	17.77	18.06	17.08	17.28	17.01	-2.76%	23,454,210
May 26, 2026	18.26	18.50	17.76	17.77	17.50	-3.37%	22,509,840
May 25, 2026	19.42	19.50	18.35	18.39	18.11	-5.26%	28,847,620
May 22, 2026	19.32	19.71	19.22	19.41	19.11	0.36%	17,060,070
May 21, 2026	19.86	20.11	19.26	19.34	19.04	-2.67%	27,673,250
May 20, 2026	18.84	20.03	18.66	19.87	19.56	4.03%	36,929,690
May 19, 2026	18.69	19.10	18.14	19.10	18.81	1.76%	28,466,460
May 18, 2026	19.54	19.60	18.65	18.77	18.48	-3.69%	26,543,160
May 15, 2026	19.29	19.75	19.28	19.49	19.19	0.78%	21,209,530
May 14, 2026	20.19	20.26	19.33	19.34	19.04	-4.21%	32,786,210
May 13, 2026	19.99	20.43	19.96	20.19	19.88	0.35%	27,438,350
May 12, 2026	20.50	20.53	19.95	20.12	19.81	-2.14%	31,517,680
May 11, 2026	20.65	20.80	20.35	20.56	20.24	-0.15%	35,995,570
May 8, 2026	20.81	21.04	20.53	20.59	20.27	-1.77%	34,759,990
May 7, 2026	21.22	21.35	20.71	20.96	20.64	-1.23%	46,722,300
May 6, 2026	21.06	21.39	21.02	21.22	20.89	1.05%	43,324,170
Apr 30, 2026	22.10	22.23	20.93	21.00	20.68	-6.21%	74,167,300
Apr 29, 2026	21.57	23.14	21.55	22.39	22.05	-11.40%	91,837,490
Apr 28, 2026	24.45	25.27	24.10	25.27	24.88	2.56%	63,508,340