Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	26.59	27.86	26.59	27.86	27.86	9.99%	86,565,879
Aug 27, 2025	25.41	26.40	25.28	25.33	25.33	-0.59%	32,064,599
Aug 26, 2025	24.78	26.22	24.58	25.48	25.48	2.99%	36,354,823
Aug 25, 2025	24.42	24.75	24.28	24.74	24.74	1.69%	20,231,750
Aug 22, 2025	24.15	24.33	24.10	24.33	24.33	0.45%	10,524,488
Aug 21, 2025	24.31	24.40	24.13	24.22	24.22	-0.33%	10,767,199
Aug 20, 2025	24.21	24.38	24.00	24.30	24.30	0.37%	14,112,767
Aug 19, 2025	24.56	24.67	24.12	24.21	24.21	-1.38%	19,591,067
Aug 18, 2025	24.35	24.88	24.21	24.55	24.55	0.82%	24,858,977
Aug 15, 2025	23.30	24.51	23.29	24.35	24.35	4.55%	25,569,248
Aug 14, 2025	23.74	23.79	23.25	23.29	23.29	-1.27%	12,367,820
Aug 13, 2025	23.64	23.78	23.48	23.59	23.59	-0.25%	10,662,855
Aug 12, 2025	23.50	23.68	23.35	23.65	23.65	0.64%	12,090,050
Aug 11, 2025	23.29	23.57	23.11	23.50	23.50	0.82%	13,368,156
Aug 8, 2025	22.82	23.36	22.77	23.31	23.31	2.24%	13,519,320