Skip to main content
logo
Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China flag China · Delayed Price · Currency is CNY
24.29
+0.44 (1.84%)
Nov 4, 2026, 3:00 PM CST

Zhejiang Chint Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202623.9224.4423.4324.2924.291.84%20,797,966
Nov 3, 202623.0523.9022.9723.8523.853.47%23,644,666
Nov 2, 202623.5423.5922.1823.0523.05-3.56%34,616,713
Oct 30, 202624.0624.3723.8623.9023.90-1.69%14,849,569
Oct 29, 202624.5024.5423.8724.3124.31-0.94%12,720,969
Oct 28, 202624.9425.1924.5224.5424.54-1.05%13,182,455
Oct 27, 202624.9725.1824.8024.8024.80-0.12%12,962,849
Oct 26, 202624.6025.1224.5224.8324.830.32%13,240,697
Oct 23, 202623.9724.7623.7024.7524.752.65%18,158,337
Oct 22, 202624.3024.5023.9524.1124.11-0.82%12,387,609
Oct 21, 202625.0225.1524.2124.3124.31-3.38%15,922,570
Oct 20, 202625.1525.3725.0025.1625.16-0.16%9,218,950
Oct 19, 202624.9525.2824.9025.2025.200.80%8,015,300
Oct 16, 202624.7325.2424.6025.0025.001.71%12,046,799
Oct 15, 202624.6724.8624.3024.5824.58-2.15%14,803,132
Oct 14, 202625.3125.5025.0825.1225.12-1.22%7,864,391
Oct 13, 202625.6525.6625.1325.4325.43-1.43%11,753,405
Oct 12, 202625.6826.0425.5925.8025.800.82%13,865,751
Oct 9, 202625.7225.7525.3125.5925.59-0.39%13,678,220
Oct 8, 202624.9025.8424.8825.6925.692.97%24,984,224
Sep 30, 202624.5825.0524.4624.9524.952.34%10,049,545
Sep 29, 202624.4024.6324.3024.4324.38-0.08%7,900,014
Sep 28, 202624.9024.9624.4024.4524.40-1.81%10,414,889
Sep 24, 202625.1425.2724.9024.9024.85-1.11%7,095,094
Sep 23, 202625.3925.5925.1525.1825.13-0.83%8,147,293
Sep 22, 202625.3825.7025.2825.3925.340.36%11,364,917
Sep 21, 202625.2025.3225.0525.3025.250.16%10,605,352
Sep 18, 202624.8225.3924.8025.2625.212.39%16,707,589
Sep 17, 202624.6124.7924.3824.6724.62-0.24%12,012,580
Sep 16, 202624.8324.9924.4824.7324.68-0.56%11,799,750
Sep 15, 202624.9925.2024.8724.8724.820.04%11,726,245
Sep 14, 202624.7625.2624.6024.8624.810.24%11,469,950
Sep 11, 202625.1325.1324.7324.8024.75-2.05%17,156,796
Sep 10, 202625.6025.6125.1725.3225.27-1.67%11,350,773
Sep 9, 202625.5025.8425.3825.7525.700.82%14,029,665
Sep 8, 202625.7125.7525.4625.5425.49-0.85%12,510,261
Sep 7, 202625.8826.2225.6725.7625.71-0.43%16,603,503
Sep 4, 202625.2026.0925.1625.8725.823.11%33,644,185
Sep 3, 202624.9725.1824.9625.0925.040.80%10,953,293
Sep 2, 202625.3025.3224.8924.8924.84-2.43%19,231,588
Sep 1, 202625.6725.8525.4725.5125.46-0.66%18,960,829
Aug 31, 202625.6125.7125.2925.6825.63-0.23%18,787,148
Aug 28, 202625.6225.9425.4825.7425.69-16,563,207
Aug 27, 202625.9025.9025.3125.7425.69-0.89%24,567,952
Aug 26, 202625.9026.2125.7725.9725.920.08%22,949,410
Aug 25, 202626.0426.4525.8025.9525.90-1.03%24,801,052
Aug 24, 202625.8226.6325.7126.2226.171.55%39,146,237
Aug 21, 202626.7726.7725.7525.8225.77-1.75%52,313,583
Aug 20, 202625.0926.2825.0926.2826.2310.00%39,629,533
Aug 19, 202624.6124.6523.8823.8923.84-3.47%19,302,630