Skip to main content
logo
Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China flag China · Delayed Price · Currency is CNY
24.90
-0.28 (-1.11%)
Sep 24, 2026, 3:00 PM CST

Zhejiang Chint Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202625.1425.2724.9024.9024.90-1.11%7,095,094
Sep 23, 202625.3925.5925.1525.1825.18-0.83%8,147,293
Sep 22, 202625.3825.7025.2825.3925.390.36%11,364,917
Sep 21, 202625.2025.3225.0525.3025.300.16%10,605,352
Sep 18, 202624.8225.3924.8025.2625.262.39%16,707,589
Sep 17, 202624.6124.7924.3824.6724.67-0.24%12,012,580
Sep 16, 202624.8324.9924.4824.7324.73-0.56%11,799,750
Sep 15, 202624.9925.2024.8724.8724.870.04%11,726,240
Sep 14, 202624.7625.2624.6024.8624.860.24%11,469,950
Sep 11, 202625.1325.1324.7324.8024.80-2.05%17,156,796
Sep 10, 202625.6025.6125.1725.3225.32-1.67%11,350,773
Sep 9, 202625.5025.8425.3825.7525.750.82%14,029,665
Sep 8, 202625.7125.7525.4625.5425.54-0.85%12,510,261
Sep 7, 202625.8826.2225.6725.7625.76-0.43%16,603,503
Sep 4, 202625.2026.0925.1625.8725.873.11%33,644,185
Sep 3, 202624.9725.1824.9625.0925.090.80%10,953,293
Sep 2, 202625.3025.3224.8924.8924.89-2.43%19,231,588
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%24,801,052
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%15,003,327
Aug 17, 202624.9425.1424.6024.9024.90-0.44%18,928,611
Aug 14, 202625.1925.3324.8125.0125.01-1.07%13,670,103
Aug 13, 202625.4525.8325.2025.2825.28-0.78%17,390,063
Aug 12, 202625.3025.5725.1725.4825.480.71%10,011,939
Aug 11, 202625.4825.5125.2325.3025.30-0.90%10,993,102
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%18,865,282
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%22,570,215
Jul 17, 202623.7824.2023.5023.5123.51-1.26%21,737,529