Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	31.50	31.70	30.85	30.87	30.87	-3.56%	43,090,350
Nov 13, 2025	31.88	32.57	31.65	32.01	32.01	0.66%	55,223,251
Nov 12, 2025	33.03	33.19	31.27	31.80	31.80	-4.42%	60,964,114
Nov 11, 2025	33.83	34.29	33.03	33.27	33.27	-1.60%	70,892,275
Nov 10, 2025	35.17	35.40	33.10	33.81	33.81	-3.89%	115,091,755
Nov 7, 2025	33.00	35.81	32.39	35.18	35.18	8.08%	181,202,273
Nov 6, 2025	30.30	32.55	30.30	32.55	32.55	10.00%	60,587,076
Nov 5, 2025	27.99	29.88	27.77	29.59	29.59	4.12%	66,953,778
Nov 4, 2025	28.43	29.44	28.23	28.42	28.42	-	30,989,579
Nov 3, 2025	28.66	29.03	27.86	28.42	28.42	-0.94%	28,718,301
Oct 31, 2025	28.83	29.33	28.50	28.69	28.69	-0.59%	27,667,061
Oct 30, 2025	29.39	29.50	28.80	28.86	28.86	-5.31%	40,777,992
Oct 29, 2025	28.48	30.69	28.47	30.48	30.48	6.42%	39,093,851
Oct 28, 2025	28.88	28.92	28.43	28.64	28.64	-1.51%	17,265,181
Oct 27, 2025	29.35	29.59	28.95	29.08	29.08	-0.10%	20,778,280
Oct 24, 2025	28.86	29.18	28.81	29.11	29.11	1.43%	14,179,935
Oct 23, 2025	28.70	28.71	28.11	28.70	28.70	-0.49%	14,903,235
Oct 22, 2025	28.84	28.97	28.39	28.84	28.84	-0.41%	12,406,435
Oct 21, 2025	28.77	29.24	28.59	28.96	28.96	0.91%	16,524,577
Oct 20, 2025	29.00	29.29	28.51	28.70	28.70	0.07%	21,293,764
Oct 17, 2025	30.39	30.39	28.50	28.68	28.68	-6.40%	35,276,670
Oct 16, 2025	30.50	30.85	29.83	30.64	30.64	1.46%	27,679,110
Oct 15, 2025	30.01	30.60	29.46	30.20	30.20	0.87%	28,776,050
Oct 14, 2025	30.34	31.65	29.73	29.94	29.94	-0.89%	32,532,332
Oct 13, 2025	29.38	30.42	29.38	30.21	30.21	-2.49%	30,640,659
Oct 10, 2025	31.80	31.96	30.70	30.98	30.98	-3.67%	36,410,625
Oct 9, 2025	31.17	32.51	31.02	32.16	32.16	4.72%	49,900,292
Sep 30, 2025	29.24	31.64	29.21	30.71	30.71	4.42%	46,975,215
Sep 29, 2025	29.45	29.46	28.68	29.41	29.41	1.10%	34,449,637
Sep 26, 2025	28.81	30.08	28.71	29.09	29.09	0.55%	37,108,100
Sep 25, 2025	28.56	29.48	28.21	28.93	28.93	1.65%	39,840,156
Sep 24, 2025	28.02	28.46	27.61	28.46	28.46	0.96%	26,250,972
Sep 23, 2025	27.42	28.60	27.23	28.19	28.19	2.81%	37,928,733
Sep 22, 2025	28.00	28.09	27.19	27.42	27.42	-1.97%	20,271,652
Sep 19, 2025	27.80	28.18	27.65	27.97	27.97	0.14%	20,951,815
Sep 18, 2025	28.13	28.55	27.58	27.93	27.93	-0.71%	29,669,054
Sep 17, 2025	27.50	28.26	27.36	28.13	28.13	1.88%	20,934,576
Sep 16, 2025	27.70	27.95	27.13	27.61	27.61	-0.61%	18,383,293
Sep 15, 2025	27.85	28.24	27.60	27.78	27.78	-0.47%	22,135,303
Sep 12, 2025	28.41	28.53	27.86	27.91	27.91	-2.31%	27,263,790
Sep 11, 2025	27.76	28.64	27.70	28.57	28.57	3.29%	33,079,163
Sep 10, 2025	27.89	28.04	27.31	27.66	27.66	-0.75%	24,869,949
Sep 9, 2025	28.22	28.55	27.70	27.87	27.87	-1.97%	31,058,278
Sep 8, 2025	29.07	29.28	28.06	28.43	28.43	-1.90%	52,043,522
Sep 5, 2025	27.50	29.00	27.50	28.98	28.98	4.55%	53,443,466
Sep 4, 2025	28.40	28.54	27.35	27.72	27.72	-1.70%	43,008,891
Sep 3, 2025	27.02	28.42	26.90	28.20	28.20	3.94%	49,637,580
Sep 2, 2025	27.90	28.10	26.81	27.13	27.13	-2.76%	39,373,006
Sep 1, 2025	27.50	28.48	27.49	27.90	27.90	1.79%	61,719,568
Aug 29, 2025	28.05	28.15	27.15	27.41	27.41	-1.62%	64,973,462