Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	32.64	32.83	30.62	30.83	30.83	-5.72%	51,382,902
May 20, 2026	33.30	33.30	32.41	32.70	32.70	-2.30%	28,397,505
May 19, 2026	32.22	33.73	31.93	33.47	33.47	3.91%	42,959,172
May 18, 2026	31.83	32.83	31.78	32.21	32.21	0.09%	26,731,107
May 15, 2026	33.47	33.77	31.73	32.18	32.18	-4.14%	56,352,501
May 14, 2026	34.70	35.15	33.56	33.57	33.57	-2.98%	54,520,795
May 13, 2026	32.95	34.67	32.77	34.60	34.60	4.56%	60,166,844
May 12, 2026	33.15	33.73	32.85	33.09	33.09	-0.06%	38,766,933
May 11, 2026	32.89	33.75	32.83	33.11	33.11	0.67%	33,398,680
May 8, 2026	33.00	33.00	32.31	32.89	32.89	-0.78%	28,952,780
May 7, 2026	33.26	33.27	32.78	33.15	33.15	0.03%	27,931,294
May 6, 2026	32.78	33.32	32.61	33.14	33.14	1.25%	36,162,770
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