Skip to main content
logo
Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China flag China · Delayed Price · Currency is CNY
25.30
-0.23 (-0.90%)
Aug 11, 2026, 3:00 PM CST

Zhejiang Chint Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202625.3625.6325.3425.5325.530.71%11,962,374
Aug 7, 202625.3025.4925.1525.3525.35-0.16%13,453,499
Aug 6, 202625.8025.8025.2025.3925.39-1.82%16,961,223
Aug 5, 202625.8525.9825.5325.8625.86-0.08%21,003,572
Aug 4, 202625.8826.0325.6025.8825.88-21,016,676
Aug 3, 202625.2326.0125.2325.8825.882.62%26,005,541
Jul 31, 202625.1325.4325.0025.2225.220.36%21,290,495
Jul 30, 202624.7025.3024.6825.1325.131.17%21,006,290
Jul 29, 202624.2324.9824.1324.8424.842.56%21,790,326
Jul 28, 202624.3224.4524.0024.2224.22-1.42%18,865,280
Jul 27, 202624.2324.7524.2024.5724.570.49%19,588,732
Jul 24, 202625.1025.3124.4524.4524.45-3.97%22,716,086
Jul 23, 202624.6125.4924.4325.4625.463.58%33,735,020
Jul 22, 202624.1224.6424.0224.5824.580.99%19,424,172
Jul 21, 202624.0124.6023.9824.3424.341.50%26,296,754
Jul 20, 202623.5924.1423.4823.9823.982.00%22,570,210
Jul 17, 202623.7824.2023.5023.5123.51-1.26%21,737,529
Jul 16, 202624.0024.1123.6423.8123.81-0.96%17,012,776
Jul 15, 202623.9324.4323.7824.0424.040.38%17,373,109
Jul 14, 202623.6323.9523.3023.9523.951.27%16,823,580
Jul 13, 202624.2224.3523.5923.6523.65-2.63%15,553,513
Jul 10, 202624.1824.7823.7524.2924.291.04%17,989,788
Jul 9, 202624.1024.1123.4524.0424.04-0.29%18,595,652
Jul 8, 202624.4524.5924.1124.1124.11-1.59%14,490,102
Jul 7, 202625.0025.1024.4824.5024.50-2.43%13,828,035
Jul 6, 202625.1925.3724.9625.1125.11-0.28%16,833,390
Jul 3, 202624.7725.3924.7725.1825.181.86%19,598,769
Jul 2, 202624.6225.1224.5124.7224.72-0.40%19,226,998
Jul 1, 202624.9725.2624.1124.8224.82-1.00%26,147,710
Jun 30, 202625.1325.3124.7125.0725.07-0.52%19,761,426
Jun 29, 202624.8025.2924.4325.2025.201.45%20,415,154
Jun 26, 202625.8425.9924.8424.8424.84-3.87%21,813,000
Jun 25, 202625.9026.0625.5425.8425.84-0.23%18,071,602
Jun 24, 202626.2126.2825.7525.9025.90-1.82%20,352,417
Jun 23, 202627.4327.4726.2626.3826.38-4.35%24,134,360
Jun 22, 202626.8027.5926.4027.5827.582.00%25,405,976
Jun 18, 202626.9027.2426.4827.0427.04-0.04%26,121,580
Jun 17, 202627.6327.6326.9627.0527.05-1.53%20,237,190
Jun 16, 202627.8528.1227.4227.4727.47-0.83%20,985,420
Jun 15, 202627.4727.7927.3527.7027.701.88%21,937,450
Jun 12, 202626.8527.7626.7027.1927.191.84%39,303,770
Jun 11, 202626.2227.0026.1026.7026.701.06%24,552,570
Jun 10, 202626.4426.7426.0926.4226.42-0.90%22,681,399
Jun 9, 202626.3926.6725.8526.6626.663.98%31,500,744
Jun 8, 202626.3826.7325.3725.6425.64-5.35%31,666,031
Jun 5, 202627.5327.6226.9627.0927.09-1.42%19,887,510
Jun 4, 202628.5128.5227.7928.0827.48-2.02%25,648,040
Jun 3, 202628.8028.8928.3028.6628.05-1.14%25,234,790
Jun 2, 202629.2029.4828.3628.9928.37-1.46%29,249,820
Jun 1, 202629.1929.8229.0029.4228.790.96%24,943,420