Hunan Zhongke Electric Co., Ltd. Class A 300035
SZSE · China · Electronic Technology
CNY 12.29+0.08 (+0.66%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.29 | +0.66% | CNY 12.25 | CNY 12.54 | CNY 12.17 | 11.74M |
| 2026-09-29 | CNY 12.21 | +3.12% | CNY 11.87 | CNY 12.35 | CNY 11.87 | 12.98M |
| 2026-09-28 | CNY 11.84 | -3.03% | CNY 12.21 | CNY 12.25 | CNY 11.77 | 8.64M |
| 2026-09-24 | CNY 12.21 | -2.71% | CNY 12.50 | CNY 12.57 | CNY 12.21 | 6.89M |
| 2026-09-23 | CNY 12.55 | 0.00% | CNY 12.55 | CNY 12.75 | CNY 12.52 | 7.36M |
| 2026-09-22 | CNY 12.55 | -0.16% | CNY 12.64 | CNY 12.79 | CNY 12.52 | 8.91M |
| 2026-09-21 | CNY 12.57 | +0.16% | CNY 12.52 | CNY 12.63 | CNY 12.51 | 8.97M |
| 2026-09-18 | CNY 12.55 | +1.54% | CNY 12.48 | CNY 12.59 | CNY 12.39 | 7.74M |
| 2026-09-17 | CNY 12.36 | -0.48% | CNY 12.32 | CNY 12.46 | CNY 12.30 | 5.39M |
| 2026-09-16 | CNY 12.42 | +0.08% | CNY 12.43 | CNY 12.62 | CNY 12.18 | 12.04M |
| 2026-09-15 | CNY 12.41 | +1.14% | CNY 12.21 | CNY 12.55 | CNY 12.12 | 11.16M |
| 2026-09-14 | CNY 12.27 | -0.08% | CNY 12.20 | CNY 12.41 | CNY 12.10 | 6.93M |
| 2026-09-11 | CNY 12.28 | -3.08% | CNY 12.81 | CNY 12.85 | CNY 12.16 | 14.87M |
| 2026-09-10 | CNY 12.67 | -1.63% | CNY 12.79 | CNY 12.81 | CNY 12.61 | 6.50M |
| 2026-09-09 | CNY 12.88 | +0.47% | CNY 12.80 | CNY 12.90 | CNY 12.77 | 7.56M |
| 2026-09-08 | CNY 12.82 | +0.47% | CNY 12.73 | CNY 12.92 | CNY 12.65 | 7.73M |
| 2026-09-07 | CNY 12.76 | +1.67% | CNY 12.66 | CNY 12.79 | CNY 12.51 | 8.25M |
| 2026-09-04 | CNY 12.55 | -1.95% | CNY 12.86 | CNY 12.97 | CNY 12.50 | 11.68M |
| 2026-09-03 | CNY 12.80 | -0.78% | CNY 12.96 | CNY 13.08 | CNY 12.73 | 8.42M |
| 2026-09-02 | CNY 12.90 | -2.86% | CNY 13.20 | CNY 13.29 | CNY 12.86 | 11.28M |
| 2026-09-01 | CNY 13.28 | +0.15% | CNY 13.26 | CNY 13.38 | CNY 13.20 | 9.14M |
| 2026-08-31 | CNY 13.26 | -2.36% | CNY 13.53 | CNY 13.64 | CNY 13.08 | 14.50M |
| 2026-08-28 | CNY 13.58 | +0.07% | CNY 13.63 | CNY 13.69 | CNY 13.48 | 13.17M |
| 2026-08-27 | CNY 13.57 | +2.18% | CNY 13.20 | CNY 13.87 | CNY 13.17 | 21.04M |
| 2026-08-26 | CNY 13.28 | -1.34% | CNY 13.26 | CNY 13.46 | CNY 13.16 | 18.01M |
| 2026-08-25 | CNY 13.46 | -1.25% | CNY 13.49 | CNY 13.59 | CNY 13.22 | 18.53M |
| 2026-08-24 | CNY 13.63 | -1.59% | CNY 13.71 | CNY 14.20 | CNY 13.51 | 22.72M |
| 2026-08-21 | CNY 13.85 | -2.40% | CNY 14.03 | CNY 14.20 | CNY 13.73 | 30.39M |
| 2026-08-20 | CNY 14.19 | -3.40% | CNY 14.63 | CNY 14.67 | CNY 14.02 | 44.46M |
| 2026-08-19 | CNY 14.69 | +8.41% | CNY 13.45 | CNY 14.88 | CNY 13.43 | 69.73M |
| 2026-08-18 | CNY 13.55 | -1.74% | CNY 13.79 | CNY 13.79 | CNY 13.46 | 9.62M |
| 2026-08-17 | CNY 13.79 | +1.47% | CNY 13.63 | CNY 13.80 | CNY 13.38 | 11.39M |
| 2026-08-14 | CNY 13.59 | +0.15% | CNY 13.60 | CNY 13.98 | CNY 13.57 | 10.94M |
| 2026-08-13 | CNY 13.57 | -1.95% | CNY 13.84 | CNY 13.88 | CNY 13.57 | 11.64M |
| 2026-08-12 | CNY 13.84 | +0.22% | CNY 13.79 | CNY 14.04 | CNY 13.75 | 10.57M |
| 2026-08-11 | CNY 13.81 | -1.00% | CNY 13.90 | CNY 13.97 | CNY 13.75 | 7.50M |
| 2026-08-10 | CNY 13.95 | +1.16% | CNY 13.88 | CNY 14.09 | CNY 13.80 | 12.36M |
| 2026-08-07 | CNY 13.79 | -0.65% | CNY 13.88 | CNY 13.97 | CNY 13.61 | 13.66M |
| 2026-08-06 | CNY 13.88 | -2.12% | CNY 14.11 | CNY 14.16 | CNY 13.78 | 16.08M |
| 2026-08-05 | CNY 14.18 | +1.14% | CNY 13.99 | CNY 14.20 | CNY 13.97 | 15.67M |
| 2026-08-04 | CNY 14.02 | -0.28% | CNY 14.01 | CNY 14.22 | CNY 13.97 | 14.24M |
| 2026-08-03 | CNY 14.06 | +1.15% | CNY 13.78 | CNY 14.10 | CNY 13.62 | 13.05M |
| 2026-07-31 | CNY 13.90 | -0.86% | CNY 14.06 | CNY 14.26 | CNY 13.90 | 21.17M |
| 2026-07-30 | CNY 14.02 | +1.37% | CNY 13.76 | CNY 14.15 | CNY 13.69 | 20.30M |
| 2026-07-29 | CNY 13.83 | +4.14% | CNY 13.28 | CNY 13.91 | CNY 13.05 | 25.48M |
| 2026-07-28 | CNY 13.28 | -1.48% | CNY 13.26 | CNY 13.45 | CNY 13.16 | 15.55M |
| 2026-07-27 | CNY 13.48 | +2.20% | CNY 13.19 | CNY 13.63 | CNY 13.09 | 21.12M |
| 2026-07-24 | CNY 13.19 | +0.30% | CNY 13.15 | CNY 13.79 | CNY 13.08 | 34.96M |
| 2026-07-23 | CNY 13.15 | +5.45% | CNY 12.40 | CNY 13.34 | CNY 12.40 | 25.58M |
| 2026-07-22 | CNY 12.47 | -2.58% | CNY 12.69 | CNY 12.86 | CNY 12.38 | 17.02M |
| 2026-07-21 | CNY 12.80 | +5.87% | CNY 12.02 | CNY 13.12 | CNY 12.01 | 26.75M |
| 2026-07-20 | CNY 12.09 | +0.08% | CNY 12.06 | CNY 12.39 | CNY 11.85 | 18.65M |
| 2026-07-17 | CNY 12.08 | -3.28% | CNY 12.45 | CNY 12.68 | CNY 12.05 | 15.80M |
| 2026-07-16 | CNY 12.49 | -1.19% | CNY 12.60 | CNY 12.75 | CNY 12.45 | 12.00M |
| 2026-07-15 | CNY 12.64 | -0.32% | CNY 12.68 | CNY 13.02 | CNY 12.59 | 12.72M |
| 2026-07-14 | CNY 12.68 | +0.48% | CNY 12.60 | CNY 12.74 | CNY 12.41 | 12.68M |
| 2026-07-13 | CNY 12.62 | -4.61% | CNY 13.10 | CNY 13.21 | CNY 12.58 | 16.47M |
| 2026-07-10 | CNY 13.23 | +0.99% | CNY 13.09 | CNY 13.50 | CNY 12.93 | 17.98M |
| 2026-07-09 | CNY 13.10 | -2.02% | CNY 13.31 | CNY 13.44 | CNY 12.68 | 20.76M |
| 2026-07-08 | CNY 13.37 | -2.34% | CNY 13.69 | CNY 13.70 | CNY 13.27 | 12.69M |
| 2026-07-07 | CNY 13.69 | -1.79% | CNY 13.91 | CNY 14.22 | CNY 13.65 | 13.26M |
| 2026-07-06 | CNY 13.94 | -2.45% | CNY 14.30 | CNY 14.51 | CNY 13.92 | 16.82M |
| 2026-07-03 | CNY 14.29 | +0.85% | CNY 14.18 | CNY 14.53 | CNY 14.16 | 16.15M |
| 2026-07-02 | CNY 14.17 | -1.87% | CNY 14.30 | CNY 14.60 | CNY 14.10 | 15.60M |
| 2026-07-01 | CNY 14.44 | +0.14% | CNY 14.52 | CNY 14.66 | CNY 14.07 | 19.42M |
| 2026-06-30 | CNY 14.42 | +1.62% | CNY 14.20 | CNY 14.59 | CNY 14.10 | 16.65M |
| 2026-06-29 | CNY 14.19 | 0.00% | CNY 14.18 | CNY 14.31 | CNY 13.74 | 20.40M |
| 2026-06-26 | CNY 14.19 | -6.21% | CNY 15.11 | CNY 15.12 | CNY 14.19 | 25.85M |
| 2026-06-25 | CNY 15.13 | -5.91% | CNY 15.93 | CNY 16.01 | CNY 14.96 | 32.12M |
| 2026-06-24 | CNY 16.08 | -1.71% | CNY 16.32 | CNY 16.41 | CNY 15.96 | 15.90M |
| 2026-06-23 | CNY 16.36 | -4.61% | CNY 17.10 | CNY 17.10 | CNY 16.29 | 20.94M |
| 2026-06-22 | CNY 17.15 | -1.27% | CNY 17.20 | CNY 17.36 | CNY 16.24 | 29.90M |
| 2026-06-18 | CNY 17.37 | -1.75% | CNY 17.58 | CNY 17.92 | CNY 17.30 | 18.28M |
| 2026-06-17 | CNY 17.68 | -2.16% | CNY 17.81 | CNY 18.00 | CNY 17.62 | 19.48M |
| 2026-06-16 | CNY 18.07 | +3.79% | CNY 17.50 | CNY 18.23 | CNY 17.22 | 33.35M |
| 2026-06-15 | CNY 17.41 | +1.63% | CNY 17.20 | CNY 17.54 | CNY 17.15 | 23.27M |
| 2026-06-12 | CNY 17.13 | +5.03% | CNY 16.50 | CNY 17.47 | CNY 16.34 | 29.91M |
| 2026-06-11 | CNY 16.31 | -3.89% | CNY 16.84 | CNY 17.00 | CNY 16.20 | 18.65M |
| 2026-06-10 | CNY 16.97 | -2.92% | CNY 17.30 | CNY 17.68 | CNY 16.80 | 22.91M |
| 2026-06-09 | CNY 17.48 | +6.39% | CNY 16.47 | CNY 17.50 | CNY 16.25 | 35.75M |
| 2026-06-08 | CNY 16.43 | +1.67% | CNY 16.16 | CNY 16.73 | CNY 15.89 | 25.96M |
| 2026-06-05 | CNY 16.16 | -0.68% | CNY 16.21 | CNY 16.39 | CNY 15.70 | 17.66M |
| 2026-06-04 | CNY 16.27 | -2.92% | CNY 16.58 | CNY 16.64 | CNY 16.17 | 15.94M |
| 2026-06-03 | CNY 16.76 | +1.33% | CNY 16.55 | CNY 17.04 | CNY 16.36 | 17.81M |
| 2026-06-02 | CNY 16.54 | -2.07% | CNY 16.90 | CNY 16.99 | CNY 16.16 | 16.58M |
| 2026-06-01 | CNY 16.89 | +2.61% | CNY 16.58 | CNY 17.14 | CNY 16.49 | 19.81M |
| 2026-05-29 | CNY 16.46 | -4.97% | CNY 17.31 | CNY 17.44 | CNY 16.39 | 26.11M |
| 2026-05-28 | CNY 17.32 | +0.23% | CNY 17.18 | CNY 17.50 | CNY 16.90 | 19.13M |
| 2026-05-27 | CNY 17.28 | -2.76% | CNY 17.77 | CNY 18.06 | CNY 17.08 | 23.45M |
| 2026-05-26 | CNY 17.77 | -3.37% | CNY 18.26 | CNY 18.50 | CNY 17.76 | 22.51M |