Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	26.22	26.67	26.10	26.63	-	0.79%	7,017,100
Jun 10, 2026	26.44	26.74	26.09	26.42	26.42	-0.90%	22,681,399
Jun 9, 2026	26.39	26.67	25.85	26.66	26.66	3.98%	31,500,744
Jun 8, 2026	26.38	26.73	25.37	25.64	25.64	-5.35%	31,666,031
Jun 5, 2026	27.53	27.62	26.96	27.09	27.09	-1.42%	19,887,510
Jun 4, 2026	28.51	28.52	27.79	28.08	27.48	-2.02%	25,648,040
Jun 3, 2026	28.80	28.89	28.30	28.66	28.05	-1.14%	25,234,790
Jun 2, 2026	29.20	29.48	28.36	28.99	28.37	-1.46%	29,249,820
Jun 1, 2026	29.19	29.82	29.00	29.42	28.79	0.96%	24,943,420
May 29, 2026	29.96	29.97	28.85	29.14	28.52	-2.02%	36,161,590
May 28, 2026	29.97	30.45	29.24	29.74	29.10	-0.27%	30,383,090
May 27, 2026	29.73	30.41	29.58	29.82	29.18	0.68%	32,875,290
May 26, 2026	29.82	29.99	29.28	29.62	28.99	-1.37%	27,462,770
May 25, 2026	30.61	31.21	29.47	30.03	29.39	-1.83%	46,163,300
May 22, 2026	30.90	31.10	30.28	30.59	29.94	-0.78%	30,914,760
May 21, 2026	32.64	32.83	30.62	30.83	30.17	-5.72%	51,382,900
May 20, 2026	33.30	33.30	32.41	32.70	32.00	-2.30%	28,397,500
May 19, 2026	32.22	33.73	31.93	33.47	32.75	3.91%	42,959,170
May 18, 2026	31.83	32.83	31.78	32.21	31.52	0.09%	26,731,100
May 15, 2026	33.47	33.77	31.73	32.18	31.49	-4.14%	56,352,500
May 14, 2026	34.70	35.15	33.56	33.57	32.85	-2.98%	54,520,790
May 13, 2026	32.95	34.67	32.77	34.60	33.86	4.56%	60,166,840
May 12, 2026	33.15	33.73	32.85	33.09	32.38	-0.06%	38,766,930
May 11, 2026	32.89	33.75	32.83	33.11	32.40	0.67%	33,398,680
May 8, 2026	33.00	33.00	32.31	32.89	32.19	-0.78%	28,952,780
May 7, 2026	33.26	33.27	32.78	33.15	32.44	0.03%	27,931,290
May 6, 2026	32.78	33.32	32.61	33.14	32.43	1.25%	36,162,770
Apr 30, 2026	32.47	32.96	32.15	32.73	32.03	0.40%	27,158,070
Apr 29, 2026	31.76	32.63	31.47	32.60	31.90	2.61%	29,337,200
Apr 28, 2026	31.83	31.99	31.29	31.77	31.09	-0.63%	25,480,870
Apr 27, 2026	32.28	32.29	31.83	31.97	31.29	-1.30%	22,512,110
Apr 24, 2026	32.18	32.62	31.96	32.39	31.70	-0.40%	20,922,900
Apr 23, 2026	32.82	33.20	32.03	32.52	31.83	-0.28%	30,350,090
Apr 22, 2026	32.45	33.13	32.33	32.61	31.91	0.46%	26,620,180
Apr 21, 2026	33.09	33.09	32.21	32.46	31.77	-1.64%	26,126,440
Apr 20, 2026	32.51	33.18	32.29	33.00	32.29	1.48%	30,712,980
Apr 17, 2026	33.39	33.39	32.31	32.52	31.83	-2.78%	46,911,590
Apr 16, 2026	34.00	34.00	32.90	33.45	32.74	-2.59%	44,346,280
Apr 15, 2026	33.80	34.55	33.30	34.34	33.61	2.45%	46,299,500
Apr 14, 2026	33.11	33.52	32.85	33.52	32.80	0.93%	28,273,240
Apr 13, 2026	33.03	33.37	32.71	33.21	32.50	-0.95%	22,599,560
Apr 10, 2026	32.98	33.88	32.89	33.53	32.81	2.38%	30,101,910
Apr 9, 2026	32.34	33.06	32.21	32.75	32.05	0.09%	24,876,650
Apr 8, 2026	32.22	32.78	32.00	32.72	32.02	4.01%	34,372,870
Apr 7, 2026	31.08	31.57	30.91	31.46	30.79	0.87%	18,458,630
Apr 3, 2026	31.75	31.94	30.96	31.19	30.52	-1.76%	20,600,900
Apr 2, 2026	32.80	33.05	31.56	31.75	31.07	-3.41%	28,678,690
Apr 1, 2026	33.30	33.40	32.32	32.87	32.17	0.67%	29,585,890
Mar 31, 2026	33.29	34.05	32.55	32.65	31.95	-1.72%	30,159,220
Mar 30, 2026	33.50	33.77	32.43	33.22	32.51	-2.09%	34,075,690