Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.47	32.96	32.15	32.73	32.73	0.40%	27,158,072
Apr 29, 2026	31.76	32.63	31.47	32.60	32.60	2.61%	29,337,200
Apr 28, 2026	31.83	31.99	31.29	31.77	31.77	-0.63%	25,480,871
Apr 27, 2026	32.28	32.29	31.83	31.97	31.97	-1.30%	22,512,111
Apr 24, 2026	32.18	32.62	31.96	32.39	32.39	-0.40%	20,922,906
Apr 23, 2026	32.82	33.20	32.03	32.52	32.52	-0.28%	30,350,090
Apr 22, 2026	32.45	33.13	32.33	32.61	32.61	0.46%	26,620,184
Apr 21, 2026	33.09	33.09	32.21	32.46	32.46	-1.64%	26,126,440
Apr 20, 2026	32.51	33.18	32.29	33.00	33.00	1.48%	30,712,981
Apr 17, 2026	33.39	33.39	32.31	32.52	32.52	-2.78%	46,911,590
Apr 16, 2026	34.00	34.00	32.90	33.45	33.45	-2.59%	44,346,280
Apr 15, 2026	33.80	34.55	33.30	34.34	34.34	2.45%	46,299,500
Apr 14, 2026	33.11	33.52	32.85	33.52	33.52	0.93%	28,273,246
Apr 13, 2026	33.03	33.37	32.71	33.21	33.21	-0.95%	22,599,565
Apr 10, 2026	32.98	33.88	32.89	33.53	33.53	2.38%	30,101,910
Apr 9, 2026	32.34	33.06	32.21	32.75	32.75	0.09%	24,876,650
Apr 8, 2026	32.22	32.78	32.00	32.72	32.72	4.01%	34,372,874
Apr 7, 2026	31.08	31.57	30.91	31.46	31.46	0.87%	18,458,639
Apr 3, 2026	31.75	31.94	30.96	31.19	31.19	-1.76%	20,600,903
Apr 2, 2026	32.80	33.05	31.56	31.75	31.75	-3.41%	28,678,690
Apr 1, 2026	33.30	33.40	32.32	32.87	32.87	0.67%	29,585,890
Mar 31, 2026	33.29	34.05	32.55	32.65	32.65	-1.72%	30,159,220
Mar 30, 2026	33.50	33.77	32.43	33.22	33.22	-2.09%	34,075,695
Mar 27, 2026	33.63	34.64	33.60	33.93	33.93	-1.71%	29,812,300
Mar 26, 2026	35.08	35.64	34.27	34.52	34.52	-2.29%	31,120,256
Mar 25, 2026	34.55	36.17	34.54	35.33	35.33	1.52%	45,311,740
Mar 24, 2026	35.33	35.38	33.04	34.80	34.80	0.20%	53,998,620
Mar 23, 2026	34.34	36.04	34.33	34.73	34.73	-0.91%	60,963,090
Mar 20, 2026	34.31	36.11	34.29	35.05	35.05	2.25%	59,293,270
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