Skip to main content
logo
Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China flag China · Delayed Price · Currency is CNY
27.84
-0.29 (-1.03%)
Sep 18, 2025, 2:45 PM CST

Zhejiang Chint Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202528.1328.5527.5827.9327.93-0.71%29,669,054
Sep 17, 202527.5028.2627.3628.1328.131.88%20,934,576
Sep 16, 202527.7027.9527.1327.6127.61-0.61%18,383,293
Sep 15, 202527.8528.2427.6027.7827.78-0.47%22,135,303
Sep 12, 202528.4128.5327.8627.9127.91-2.31%27,263,790
Sep 11, 202527.7628.6427.7028.5728.573.29%33,079,163
Sep 10, 202527.8928.0427.3127.6627.66-0.75%24,869,949
Sep 9, 202528.2228.5527.7027.8727.87-1.97%31,058,278
Sep 8, 202529.0729.2828.0628.4328.43-1.90%52,043,522
Sep 5, 202527.5029.0027.5028.9828.984.55%53,443,466
Sep 4, 202528.4028.5427.3527.7227.72-1.70%43,008,891
Sep 3, 202527.0228.4226.9028.2028.203.94%49,637,580
Sep 2, 202527.9028.1026.8127.1327.13-2.76%39,373,006
Sep 1, 202527.5028.4827.4927.9027.901.79%61,719,568
Aug 29, 202528.0528.1527.1527.4127.41-1.62%64,973,462
Aug 28, 202526.5927.8626.5927.8627.869.99%86,565,879
Aug 27, 202525.4126.4025.2825.3325.33-0.59%32,064,599
Aug 26, 202524.7826.2224.5825.4825.482.99%36,354,823
Aug 25, 202524.4224.7524.2824.7424.741.69%20,231,750
Aug 22, 202524.1524.3324.1024.3324.330.45%10,524,488
Aug 21, 202524.3124.4024.1324.2224.22-0.33%10,767,199
Aug 20, 202524.2124.3824.0024.3024.300.37%14,112,767
Aug 19, 202524.5624.6724.1224.2124.21-1.38%19,591,067
Aug 18, 202524.3524.8824.2124.5524.550.82%24,858,977
Aug 15, 202523.3024.5123.2924.3524.354.55%25,569,248
Aug 14, 202523.7423.7923.2523.2923.29-1.27%12,367,820
Aug 13, 202523.6423.7823.4823.5923.59-0.25%10,662,855
Aug 12, 202523.5023.6823.3523.6523.650.64%12,090,050
Aug 11, 202523.2923.5723.1123.5023.500.82%13,368,156
Aug 8, 202522.8223.3622.7723.3123.312.24%13,519,320
Aug 7, 202522.9922.9922.6822.8022.80-0.44%7,976,357
Aug 6, 202522.9023.0022.8622.9022.90-0.13%5,108,760
Aug 5, 202522.7322.9722.7322.9322.930.88%6,137,936
Aug 4, 202522.5822.7822.5622.7322.73-0.35%7,575,725
Aug 1, 202522.8523.0522.7522.8122.810.26%6,670,900
Jul 31, 202523.1523.2222.7122.7522.75-2.02%11,643,307
Jul 30, 202523.5023.5223.0823.2223.22-1.19%11,334,963
Jul 29, 202523.3923.5223.0523.5023.500.47%11,274,767
Jul 28, 202523.3223.4323.1223.3923.390.34%8,209,566
Jul 25, 202523.4323.4923.2623.3123.31-0.55%8,192,742
Jul 24, 202523.2523.4823.1923.4423.440.90%10,237,710
Jul 23, 202523.7323.7623.2023.2323.23-1.57%11,886,797
Jul 22, 202523.2923.7223.1223.6023.601.81%15,882,256
Jul 21, 202522.6823.2022.6823.1823.182.20%12,013,309
Jul 18, 202522.7722.8722.5822.6822.68-0.44%8,181,577
Jul 17, 202522.6522.8622.6122.7822.780.84%7,607,400
Jul 16, 202522.8622.9622.5522.5922.59-1.18%11,637,017
Jul 15, 202523.1723.2122.8022.8622.86-1.25%8,388,255
Jul 14, 202523.0623.2223.0123.1523.150.65%6,582,600
Jul 11, 202522.9923.2222.9623.0023.000.13%9,456,900