Hunan Zhongke Electric Co., Ltd. - 300035.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.44	26.09	26.09	26.46	24.31	83.58M
November 06, 2025	24.79	24.79	24.79	25.37	24.26	43.96M
November 05, 2025	24	24.78	24.78	25.17	23.79	45.49M
November 04, 2025	24.36	24.54	24.54	24.8	23.97	42.93M
November 03, 2025	25.88	24.35	24.35	26.19	24.1	68.81M
October 31, 2025	25.88	25.88	25.88	27.5	25.62	85.05M
October 30, 2025	25.85	25.08	25.08	26.3	24.88	89.82M
October 29, 2025	25.14	26.76	26.76	26.88	24.77	91.78M
October 28, 2025	24.42	25.39	25.39	25.52	24.22	80.87M
October 27, 2025	24.39	24.62	24.62	24.94	24.01	70.32M
October 24, 2025	22.66	24.39	24.39	24.65	22.49	76.95M
October 23, 2025	22.99	22.56	22.56	23.08	22.11	48.09M
October 22, 2025	24.2	23.21	23.21	24.29	23.05	71.54M
October 21, 2025	24.22	24.74	24.74	25.7	23.7	102.74M
October 20, 2025	23	23.81	23.81	24.18	22.72	94.87M
October 17, 2025	22.55	22.49	22.49	24.15	22.49	76.19M
October 16, 2025	23.34	22.54	22.54	23.41	22.4	44.55M
October 15, 2025	22.67	23.21	23.21	23.69	21.75	63.15M
October 14, 2025	22.61	22.68	22.68	23.58	22.36	68.42M
October 13, 2025	21.4	22.19	22.19	22.5	20.76	57.53M
October 10, 2025	23.75	22.95	22.95	24.67	22.8	68.58M
October 09, 2025	22.99	22.79	22.79	23.82	22.71	63M
September 30, 2025	22.42	22.73	22.73	22.93	22.2	46.31M
September 29, 2025	22.34	22.42	22.42	23.15	22.06	51.4M
September 26, 2025	22.8	22.2	22.2	23.64	22.2	48.28M
September 25, 2025	23.75	23.02	23.02	23.85	23.02	56.77M
September 24, 2025	23	23.93	23.93	24.95	22.56	87.27M
September 23, 2025	22.42	23.08	23.08	23.19	22.19	75.52M
September 22, 2025	21.9	22.42	22.42	22.66	21.59	47.25M
September 19, 2025	22.29	21.92	21.92	22.86	21.84	53.21M
September 18, 2025	22.22	22.55	22.55	22.97	21.68	81.37M
September 17, 2025	21.7	22.19	22.19	22.43	21.51	55.72M
September 16, 2025	22.11	21.91	21.91	22.22	21.37	63.01M
September 15, 2025	21.99	22.41	22.41	23.28	21.99	81.64M
September 12, 2025	21.73	21.89	21.89	22.21	21.4	66.36M
September 11, 2025	21.36	21.67	21.67	22	21	62.17M
September 10, 2025	21.9	21.48	21.48	22.4	21.19	70.27M
September 09, 2025	23.01	22.16	22.16	23.26	22.02	83.43M
September 08, 2025	24	23.49	23.49	24.28	22.8	119.55M
September 05, 2025	21.9	24.48	24.48	25	21.7	170.22M
September 04, 2025	22.2	22.54	22.54	23.8	21.35	170.6M
September 03, 2025	20.8	21.9	21.9	22.2	20.38	132.44M
September 02, 2025	21.4	20.62	20.62	21.47	20.4	77.98M
September 01, 2025	21.24	21.4	21.4	21.78	20.6	120.2M
August 29, 2025	18.88	21.2	21.2	22.16	18.6	155.97M
August 28, 2025	18.2	18.5	18.5	18.73	17.71	47.11M
August 27, 2025	18.26	18.18	18.18	19.02	18.16	56.91M
August 26, 2025	18.33	18.33	18.33	18.57	18.16	34.89M
August 25, 2025	18.36	18.37	18.37	18.77	18.1	43.45M
August 22, 2025	18.11	18.28	18.28	18.44	18.08	31.07M
August 21, 2025	18.64	18.16	18.16	18.7	18.02	40.53M
August 20, 2025	18.21	18.64	18.64	18.64	18.06	44.97M
August 19, 2025	18.32	18.27	18.27	18.46	18.05	40.31M
August 18, 2025	18.23	18.41	18.41	18.69	17.91	60.05M
August 15, 2025	17.57	18.14	18.14	18.31	17.51	57.41M
August 14, 2025	17.78	17.57	17.57	18.04	17.44	44.26M
August 13, 2025	17.58	17.92	17.92	18.07	17.46	57.13M
August 12, 2025	17.55	17.56	17.56	17.73	17.3	36.68M
August 11, 2025	16.73	17.59	17.59	17.73	16.73	74.59M
August 08, 2025	16.7	16.55	16.55	16.79	16.49	17.14M

Hunan Zhongke Electric Co., Ltd. (300035.SZ) SHZ