Hunan Zhongke Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.91	11.89	10.91	11.35	11.35	-1.99%	13,269,960
Oct 26, 2026	11.30	11.69	11.24	11.58	11.58	1.40%	11,526,170
Oct 23, 2026	10.91	11.45	10.70	11.42	11.42	3.54%	18,691,633
Oct 22, 2026	11.15	11.27	11.00	11.03	11.03	-0.90%	9,255,068
Oct 21, 2026	11.46	11.49	11.10	11.13	11.13	-2.79%	12,071,527
Oct 20, 2026	11.20	11.45	11.16	11.45	11.45	2.23%	11,070,240
Oct 19, 2026	11.46	11.65	11.12	11.20	11.20	-3.45%	15,417,600
Oct 16, 2026	11.85	11.89	11.50	11.60	11.60	-0.94%	9,777,486
Oct 15, 2026	11.80	11.87	11.48	11.71	11.71	-2.42%	13,167,364
Oct 14, 2026	12.31	12.65	11.96	12.00	12.00	-2.68%	13,832,087
Oct 13, 2026	12.61	12.70	11.97	12.33	12.33	-3.29%	21,703,598
Oct 12, 2026	13.01	13.24	12.66	12.75	12.75	-2.22%	21,091,233
Oct 9, 2026	12.68	13.28	12.61	13.04	13.04	1.87%	34,202,770
Oct 8, 2026	12.41	12.92	12.40	12.80	12.80	4.15%	22,859,099
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