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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.85	20.73	20.73	21.02	20.71	10.93M
February 12, 2026	20.95	20.94	20.94	21.05	20.84	12.18M
February 11, 2026	20.8	20.99	20.99	21.08	20.74	13.23M
February 10, 2026	20.88	20.81	20.81	20.95	20.77	9.76M
February 09, 2026	20.91	20.9	20.9	21.04	20.76	13.37M
February 06, 2026	20.3	20.51	20.51	20.85	20.07	13.45M
February 05, 2026	20.91	20.47	20.47	20.96	20.45	14.48M
February 04, 2026	21.03	21.06	21.06	21.11	20.68	17.45M
February 03, 2026	21.06	21.2	21.2	21.28	20.93	15.59M
February 02, 2026	21.05	20.88	20.88	21.3	20.78	16.78M
January 30, 2026	20.89	21.19	21.19	21.24	20.52	23.81M
January 29, 2026	21.4	20.88	20.88	21.7	20.87	30.04M
January 28, 2026	22.15	21.59	21.59	22.19	21.54	32.66M
January 27, 2026	22.89	22.25	22.25	22.94	21.32	49.53M
January 26, 2026	23.63	22.92	22.92	23.68	22.68	43.25M
January 23, 2026	22.52	23.53	23.53	23.61	22.51	61.18M
January 22, 2026	22.74	22.64	22.64	23.13	22.51	24.7M
January 21, 2026	22.38	22.73	22.73	22.9	22.24	31.54M
January 20, 2026	23.25	22.49	22.49	23.26	22.34	42.01M
January 19, 2026	22.45	23.25	23.25	23.28	22.34	45.24M
January 16, 2026	23.09	22.6	22.6	23.15	22.45	38.18M
January 15, 2026	21.95	22.73	22.73	23	21.84	60.83M
January 14, 2026	22	21.98	21.98	22.56	21.72	50.26M
January 13, 2026	22.49	22	22	22.71	21.87	43.49M
January 12, 2026	22.54	22.48	22.48	22.71	21.92	55.95M
January 09, 2026	22.38	22.63	22.63	22.82	22.23	33.95M
January 08, 2026	22.24	22.44	22.44	22.65	22.08	31.4M
January 07, 2026	22.27	22.4	22.4	22.83	22.13	39.37M
January 06, 2026	22.15	22.31	22.31	22.45	22.05	32.49M
January 05, 2026	21.38	22.04	22.04	22.16	21.38	32.15M
December 31, 2025	21.81	21.29	21.29	21.88	21.27	20.38M
December 30, 2025	21.54	21.71	21.71	21.92	21.46	20.88M
December 29, 2025	22.5	21.75	21.75	22.66	21.66	26.46M
December 26, 2025	22.32	22.06	22.06	22.44	21.97	33.35M
December 25, 2025	21.61	22.17	22.17	22.27	21.53	30.26M
December 24, 2025	21.6	21.74	21.74	21.74	21.4	25.45M
December 23, 2025	21.28	21.74	21.74	22	21.13	40.14M
December 22, 2025	21.18	21.29	21.29	21.29	20.95	23.98M
December 19, 2025	20.9	20.95	20.95	21.24	20.8	20.73M
December 18, 2025	20.75	20.71	20.71	21.25	20.6	22.45M
December 17, 2025	20.37	20.95	20.95	20.95	20.16	31.68M
December 16, 2025	20.72	20.04	20.04	20.73	19.93	22.84M
December 15, 2025	20.88	20.64	20.64	20.98	20.56	15.02M
December 12, 2025	20.94	20.98	20.98	21.11	20.73	17.18M
December 11, 2025	21.22	20.86	20.86	21.47	20.86	19.45M
December 10, 2025	20.99	21.22	21.22	21.22	20.67	17.5M
December 09, 2025	21.4	20.99	20.99	21.47	20.9	20.18M
December 08, 2025	21.11	21.46	21.46	21.59	21.05	24.48M
December 05, 2025	20.78	21	21	21.08	20.42	20.14M
December 04, 2025	21.73	20.71	20.71	21.73	20.43	18.1M
December 03, 2025	21.03	20.67	20.67	21.18	20.49	27.93M
December 02, 2025	22.12	21.03	21.03	22.12	21.02	36.38M
December 01, 2025	22.15	22.12	22.12	22.46	21.91	28.29M
November 28, 2025	21.73	22.07	22.07	22.19	21.57	21.39M
November 27, 2025	21.53	21.81	21.81	22.32	21.53	30.36M
November 26, 2025	21.91	21.53	21.53	22.14	21.51	28.6M
November 25, 2025	21.88	21.97	21.97	22.51	21.67	33.84M
November 24, 2025	21.8	21.66	21.66	21.96	21.3	27.91M
November 21, 2025	23	21.55	21.55	23	21.4	53.34M
November 20, 2025	23.9	23.42	23.42	24.25	23.4	32.73M

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