Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.31	36.11	34.29	35.27	-	2.89%	51,573,328
Mar 19, 2026	34.80	35.44	34.04	34.28	34.28	-3.49%	44,929,870
Mar 18, 2026	34.80	35.88	34.71	35.52	35.52	1.95%	49,322,682
Mar 17, 2026	35.98	36.20	34.69	34.84	34.84	-3.17%	47,817,700
Mar 16, 2026	38.33	38.58	35.79	35.98	35.98	-6.13%	75,834,280
Mar 13, 2026	40.78	41.30	38.00	38.33	38.33	-6.28%	99,703,353
Mar 12, 2026	41.35	41.68	40.13	40.90	40.90	-0.63%	60,943,501
Mar 11, 2026	40.10	42.13	39.50	41.16	41.16	2.64%	86,605,990
Mar 10, 2026	39.20	41.60	38.61	40.10	40.10	2.69%	115,617,327
Mar 9, 2026	35.15	39.05	34.95	39.05	39.05	10.00%	92,533,450
Mar 6, 2026	33.70	36.30	33.52	35.50	35.50	4.97%	59,473,017
Mar 5, 2026	33.20	34.15	33.06	33.82	33.82	3.46%	42,104,703
Mar 4, 2026	31.72	33.50	31.72	32.69	32.69	1.14%	33,333,440
Mar 3, 2026	33.66	33.91	32.20	32.32	32.32	-3.78%	49,976,470
Mar 2, 2026	32.80	34.48	32.65	33.59	33.59	1.66%	47,944,550
Feb 27, 2026	32.50	33.15	32.21	33.04	33.04	1.44%	33,105,540
Feb 26, 2026	32.05	32.72	31.76	32.57	32.57	1.72%	30,937,855
Feb 25, 2026	31.71	32.32	31.67	32.02	32.02	0.44%	27,232,513
Feb 24, 2026	31.64	32.12	31.39	31.88	31.88	1.69%	30,304,265
Feb 13, 2026	31.31	31.74	30.91	31.35	31.35	-0.92%	23,248,323
Feb 12, 2026	30.75	32.18	30.50	31.64	31.64	3.03%	38,878,726
Feb 11, 2026	30.41	30.87	30.40	30.71	30.71	0.49%	17,115,937
Feb 10, 2026	30.55	31.08	30.30	30.56	30.56	-0.39%	16,159,500
Feb 9, 2026	30.20	31.03	30.00	30.68	30.68	2.71%	25,238,350
Feb 6, 2026	29.63	30.39	29.50	29.87	29.87	-0.30%	18,113,609
Feb 5, 2026	30.90	30.94	29.81	29.96	29.96	-3.76%	27,215,990
Feb 4, 2026	30.60	31.43	30.59	31.13	31.13	0.71%	28,396,040
Feb 3, 2026	29.37	30.97	29.37	30.91	30.91	5.14%	38,561,820
Feb 2, 2026	29.70	30.32	29.34	29.40	29.40	0.58%	35,575,100
Jan 30, 2026	29.66	29.77	28.63	29.23	29.23	-1.75%	31,075,560
Jan 29, 2026	30.40	30.71	29.59	29.75	29.75	-2.43%	36,062,830
Jan 28, 2026	31.04	31.04	30.30	30.49	30.49	-1.74%	31,033,480
Jan 27, 2026	31.11	31.55	30.12	31.03	31.03	-0.99%	37,603,390
Jan 26, 2026	32.33	32.50	31.08	31.34	31.34	-1.76%	43,374,280
Jan 23, 2026	31.50	32.45	31.49	31.90	31.90	1.69%	47,318,080
Jan 22, 2026	31.81	32.29	31.20	31.37	31.37	-1.29%	34,577,960
Jan 21, 2026	31.87	32.00	31.38	31.78	31.78	-1.37%	39,816,840
Jan 20, 2026	32.39	32.79	31.50	32.22	32.22	-0.52%	64,490,636
Jan 19, 2026	29.89	32.41	29.88	32.39	32.39	7.25%	77,237,200
Jan 16, 2026	31.00	31.33	30.12	30.20	30.20	1.38%	67,732,147
Jan 15, 2026	29.65	30.07	29.33	29.79	29.79	-0.20%	36,891,072
Jan 14, 2026	30.46	30.75	29.54	29.85	29.85	-2.00%	61,810,130
Jan 13, 2026	29.30	30.87	28.49	30.46	30.46	3.96%	71,985,333
Jan 12, 2026	29.55	29.55	28.85	29.30	29.30	-0.91%	35,553,408
Jan 9, 2026	29.70	29.91	29.32	29.57	29.57	-0.20%	28,843,798
Jan 8, 2026	29.57	29.95	29.10	29.63	29.63	1.13%	36,824,107
Jan 7, 2026	28.87	29.63	28.82	29.30	29.30	1.63%	29,307,260
Jan 6, 2026	28.50	28.84	28.43	28.83	28.83	0.84%	21,618,280
Jan 5, 2026	27.99	28.70	27.96	28.59	28.59	2.51%	23,369,800
Dec 31, 2025	28.20	28.25	27.67	27.89	27.89	-0.89%	20,317,120