Skip to main content
logo
Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China flag China · Delayed Price · Currency is CNY
25.90
+0.81 (3.23%)
Sep 4, 2026, 1:25 PM CST

Zhejiang Chint Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202624.9725.1824.9625.0625.060.68%10,751,793
Sep 2, 202625.3025.3224.8924.8924.89-2.43%19,231,580
Sep 1, 202625.6725.8525.4725.5125.51-0.66%18,960,829
Aug 31, 202625.6125.7125.2925.6825.68-0.23%18,787,148
Aug 28, 202625.6225.9425.4825.7425.74-16,563,207
Aug 27, 202625.9025.9025.3125.7425.74-0.89%24,567,952
Aug 26, 202625.9026.2125.7725.9725.970.08%22,949,410
Aug 25, 202626.0426.4525.8025.9525.95-1.03%24,801,050
Aug 24, 202625.8226.6325.7126.2226.221.55%39,146,237
Aug 21, 202626.7726.7725.7525.8225.82-1.75%52,313,583
Aug 20, 202625.0926.2825.0926.2826.2810.00%39,629,533
Aug 19, 202624.6124.6523.8823.8923.89-3.47%19,302,630
Aug 18, 202624.7524.9324.5824.7524.75-0.60%15,003,320
Aug 17, 202624.9425.1424.6024.9024.90-0.44%18,928,610
Aug 14, 202625.1925.3324.8125.0125.01-1.07%13,670,100
Aug 13, 202625.4525.8325.2025.2825.28-0.78%17,390,060
Aug 12, 202625.3025.5725.1725.4825.480.71%10,011,930
Aug 11, 202625.4825.5125.2325.3025.30-0.90%10,993,100
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