Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China · Delayed Price · Currency is CNY 22.80
-0.10 (-0.44%)
Aug 7, 2025, 3:00 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 22.99 | 22.99 | 22.68 | 22.80 | 22.80 | -0.44% | 7,976,357 |
| Aug 6, 2025 | 22.90 | 23.00 | 22.86 | 22.90 | 22.90 | -0.13% | 5,108,760 |
| Aug 5, 2025 | 22.73 | 22.97 | 22.73 | 22.93 | 22.93 | 0.88% | 6,137,936 |
| Aug 4, 2025 | 22.58 | 22.78 | 22.56 | 22.73 | 22.73 | -0.35% | 7,575,725 |
| Aug 1, 2025 | 22.85 | 23.05 | 22.75 | 22.81 | 22.81 | 0.26% | 6,670,900 |
| Jul 31, 2025 | 23.15 | 23.22 | 22.71 | 22.75 | 22.75 | -2.02% | 11,643,307 |
| Jul 30, 2025 | 23.50 | 23.52 | 23.08 | 23.22 | 23.22 | -1.19% | 11,334,963 |
| Jul 29, 2025 | 23.39 | 23.52 | 23.05 | 23.50 | 23.50 | 0.47% | 11,274,767 |
| Jul 28, 2025 | 23.32 | 23.43 | 23.12 | 23.39 | 23.39 | 0.34% | 8,209,566 |
| Jul 25, 2025 | 23.43 | 23.49 | 23.26 | 23.31 | 23.31 | -0.55% | 8,192,742 |
| Jul 24, 2025 | 23.25 | 23.48 | 23.19 | 23.44 | 23.44 | 0.90% | 10,237,710 |
| Jul 23, 2025 | 23.73 | 23.76 | 23.20 | 23.23 | 23.23 | -1.57% | 11,886,797 |
| Jul 22, 2025 | 23.29 | 23.72 | 23.12 | 23.60 | 23.60 | 1.81% | 15,882,256 |
| Jul 21, 2025 | 22.68 | 23.20 | 22.68 | 23.18 | 23.18 | 2.20% | 12,013,309 |
| Jul 18, 2025 | 22.77 | 22.87 | 22.58 | 22.68 | 22.68 | -0.44% | 8,181,577 |
| Jul 17, 2025 | 22.65 | 22.86 | 22.61 | 22.78 | 22.78 | 0.84% | 7,607,400 |
| Jul 16, 2025 | 22.86 | 22.96 | 22.55 | 22.59 | 22.59 | -1.18% | 11,637,017 |
| Jul 15, 2025 | 23.17 | 23.21 | 22.80 | 22.86 | 22.86 | -1.25% | 8,388,255 |
| Jul 14, 2025 | 23.06 | 23.22 | 23.01 | 23.15 | 23.15 | 0.65% | 6,582,600 |
| Jul 11, 2025 | 22.99 | 23.22 | 22.96 | 23.00 | 23.00 | 0.13% | 9,456,900 |
| Jul 10, 2025 | 23.09 | 23.28 | 22.95 | 22.97 | 22.97 | -0.56% | 9,787,201 |
| Jul 9, 2025 | 23.34 | 23.47 | 23.05 | 23.10 | 23.10 | -1.16% | 9,261,610 |
| Jul 8, 2025 | 22.96 | 23.40 | 22.88 | 23.37 | 23.37 | 1.52% | 12,363,162 |
| Jul 7, 2025 | 22.94 | 23.09 | 22.88 | 23.02 | 23.02 | 0.22% | 6,226,988 |
| Jul 4, 2025 | 22.92 | 23.05 | 22.78 | 22.97 | 22.97 | 0.48% | 7,256,332 |
| Jul 3, 2025 | 22.89 | 22.94 | 22.72 | 22.86 | 22.86 | - | 5,607,720 |
| Jul 2, 2025 | 22.71 | 22.92 | 22.70 | 22.86 | 22.86 | 0.62% | 8,714,168 |
| Jul 1, 2025 | 22.75 | 22.83 | 22.59 | 22.72 | 22.72 | 0.22% | 7,541,047 |
| Jun 30, 2025 | 22.73 | 22.93 | 22.67 | 22.67 | 22.67 | -0.61% | 9,071,146 |
| Jun 27, 2025 | 22.55 | 22.83 | 22.51 | 22.81 | 22.81 | 1.29% | 9,550,885 |
| Jun 26, 2025 | 22.60 | 22.62 | 22.45 | 22.52 | 22.52 | -0.27% | 8,048,152 |
| Jun 25, 2025 | 22.58 | 22.62 | 22.44 | 22.58 | 22.58 | 0.04% | 8,027,434 |
| Jun 24, 2025 | 22.24 | 22.59 | 22.15 | 22.57 | 22.57 | 1.85% | 9,518,800 |
| Jun 23, 2025 | 22.07 | 22.30 | 21.97 | 22.16 | 22.16 | -0.36% | 7,940,331 |
| Jun 20, 2025 | 21.85 | 22.35 | 21.82 | 22.24 | 22.24 | 1.78% | 12,563,525 |
| Jun 19, 2025 | 22.02 | 22.16 | 21.78 | 21.85 | 21.85 | -1.04% | 6,914,349 |
| Jun 18, 2025 | 21.90 | 22.12 | 21.80 | 22.08 | 22.08 | 0.87% | 5,301,669 |
| Jun 17, 2025 | 22.04 | 22.17 | 21.88 | 21.89 | 21.89 | -0.73% | 5,905,739 |
| Jun 16, 2025 | 22.20 | 22.54 | 22.01 | 22.05 | 22.05 | -0.81% | 9,536,391 |
| Jun 13, 2025 | 21.99 | 22.35 | 21.97 | 22.23 | 22.23 | 0.59% | 14,235,392 |
| Jun 12, 2025 | 22.01 | 22.12 | 21.80 | 22.10 | 22.10 | -2.17% | 8,840,001 |
| Jun 11, 2025 | 22.30 | 22.65 | 22.25 | 22.59 | 21.99 | 1.26% | 9,271,972 |
| Jun 10, 2025 | 22.45 | 22.48 | 22.16 | 22.31 | 21.72 | -0.49% | 7,003,792 |
| Jun 9, 2025 | 22.33 | 22.48 | 22.33 | 22.42 | 21.82 | 0.67% | 5,872,097 |
| Jun 6, 2025 | 22.26 | 22.31 | 22.15 | 22.27 | 21.68 | 0.36% | 6,212,783 |
| Jun 5, 2025 | 22.27 | 22.30 | 22.09 | 22.19 | 21.60 | -0.22% | 5,310,986 |
| Jun 4, 2025 | 21.98 | 22.25 | 21.95 | 22.24 | 21.65 | 1.14% | 8,660,387 |
| Jun 3, 2025 | 21.84 | 22.02 | 21.73 | 21.99 | 21.41 | 0.37% | 9,120,511 |
| May 30, 2025 | 22.07 | 22.07 | 21.90 | 21.91 | 21.33 | -0.86% | 5,397,593 |
| May 29, 2025 | 21.92 | 22.16 | 21.88 | 22.10 | 21.51 | 0.82% | 5,799,532 |