Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	28.10	28.28	27.99	28.14	28.14	-0.53%	13,865,940
Dec 29, 2025	28.71	28.76	28.22	28.29	28.29	-1.46%	16,767,280
Dec 26, 2025	28.40	28.97	28.32	28.71	28.71	1.34%	26,305,800
Dec 25, 2025	28.19	28.37	28.02	28.33	28.33	0.46%	13,265,110
Dec 24, 2025	27.90	28.25	27.61	28.20	28.20	0.71%	19,925,209
Dec 23, 2025	28.36	28.36	27.81	28.00	28.00	-1.30%	24,563,425
Dec 22, 2025	28.44	28.70	28.30	28.37	28.37	-	18,331,390
Dec 19, 2025	28.15	28.70	28.14	28.37	28.37	1.03%	19,398,340
Dec 18, 2025	28.35	28.47	28.02	28.08	28.08	-2.06%	16,120,500
Dec 17, 2025	28.10	28.67	27.95	28.67	28.67	1.74%	16,137,540
Dec 16, 2025	28.52	28.55	28.00	28.18	28.18	-1.85%	19,308,890
Dec 15, 2025	28.91	29.39	28.68	28.71	28.71	-0.55%	22,725,810
Dec 12, 2025	27.95	29.23	27.92	28.87	28.87	3.33%	38,067,740
Dec 11, 2025	28.13	28.72	27.90	27.94	27.94	-0.50%	22,118,770
Dec 10, 2025	28.01	28.12	27.67	28.08	28.08	0.29%	12,276,730
Dec 9, 2025	28.06	28.40	27.95	28.00	28.00	-0.67%	17,205,460
Dec 8, 2025	28.37	28.60	27.99	28.19	28.19	-0.28%	19,622,430
Dec 5, 2025	27.57	28.38	27.57	28.27	28.27	2.54%	24,203,840
Dec 4, 2025	27.40	27.68	27.36	27.57	27.57	0.22%	11,154,400
Dec 3, 2025	27.67	27.89	27.40	27.51	27.51	-0.58%	14,923,400
Dec 2, 2025	28.02	28.03	27.61	27.67	27.67	-1.28%	14,910,670
Dec 1, 2025	28.14	28.29	27.84	28.03	28.03	-0.25%	18,560,080
Nov 28, 2025	27.76	28.21	27.60	28.10	28.10	0.61%	18,976,960
Nov 27, 2025	27.58	28.45	27.58	27.93	27.93	1.45%	31,357,930
Nov 26, 2025	27.32	27.88	27.25	27.53	27.53	-0.11%	21,509,910
Nov 25, 2025	27.14	27.84	27.14	27.56	27.56	1.96%	30,368,122
Nov 24, 2025	27.55	27.76	26.94	27.03	27.03	-1.89%	37,958,990
Nov 21, 2025	28.44	28.65	27.45	27.55	27.55	-4.77%	42,656,990
Nov 20, 2025	29.80	30.13	28.92	28.93	28.93	-2.85%	33,526,073
Nov 19, 2025	30.02	30.39	29.49	29.78	29.78	-0.80%	25,977,650
Nov 18, 2025	30.60	30.88	29.88	30.02	30.02	-2.21%	29,976,780
Nov 17, 2025	30.70	31.09	30.22	30.70	30.70	-0.55%	32,350,490
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%	55,223,250
Nov 12, 2025	33.03	33.19	31.27	31.80	31.80	-4.42%	60,964,110
Nov 11, 2025	33.83	34.29	33.03	33.27	33.27	-1.60%	70,892,270
Nov 10, 2025	35.17	35.40	33.10	33.81	33.81	-3.89%	115,091,700
Nov 7, 2025	33.00	35.81	32.39	35.18	35.18	8.08%	181,202,200
Nov 6, 2025	30.30	32.55	30.30	32.55	32.55	10.00%	60,587,070