Skip to main content
logo
Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China flag China · Delayed Price · Currency is CNY
24.38
-0.74 (-2.95%)
Oct 15, 2026, 11:30 AM CST

Zhejiang Chint Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202624.6724.8624.3724.3824.38-2.95%8,444,553
Oct 14, 202625.3125.5025.0825.1225.12-1.22%7,864,391
Oct 13, 202625.6525.6625.1325.4325.43-1.43%11,753,400
Oct 12, 202625.6826.0425.5925.8025.800.82%13,865,751
Oct 9, 202625.7225.7525.3125.5925.59-0.39%13,678,220
Oct 8, 202624.9025.8424.8825.6925.692.97%24,984,220
Sep 30, 202624.5825.0524.4624.9524.952.34%10,049,545
Sep 29, 202624.4024.6324.3024.4324.38-0.08%7,900,014
Sep 28, 202624.9024.9624.4024.4524.40-1.81%10,414,889
Sep 24, 202625.1425.2724.9024.9024.85-1.11%7,095,094
Sep 23, 202625.3925.5925.1525.1825.13-0.83%8,147,293
Sep 22, 202625.3825.7025.2825.3925.340.36%11,364,917
Sep 21, 202625.2025.3225.0525.3025.250.16%10,605,352
Sep 18, 202624.8225.3924.8025.2625.212.39%16,707,589
Sep 17, 202624.6124.7924.3824.6724.62-0.24%12,012,580
Sep 16, 202624.8324.9924.4824.7324.68-0.56%11,799,750
Sep 15, 202624.9925.2024.8724.8724.820.04%11,726,245
Sep 14, 202624.7625.2624.6024.8624.810.24%11,469,950
Sep 11, 202625.1325.1324.7324.8024.75-2.05%17,156,796
Sep 10, 202625.6025.6125.1725.3225.27-1.67%11,350,773
Sep 9, 202625.5025.8425.3825.7525.700.82%14,029,665
Sep 8, 202625.7125.7525.4625.5425.49-0.85%12,510,261
Sep 7, 202625.8826.2225.6725.7625.71-0.43%16,603,503
Sep 4, 202625.2026.0925.1625.8725.823.11%33,644,185
Sep 3, 202624.9725.1824.9625.0925.040.80%10,953,293
Sep 2, 202625.3025.3224.8924.8924.84-2.43%19,231,588
Sep 1, 202625.6725.8525.4725.5125.46-0.66%18,960,829
Aug 31, 202625.6125.7125.2925.6825.63-0.23%18,787,148
Aug 28, 202625.6225.9425.4825.7425.69-16,563,207
Aug 27, 202625.9025.9025.3125.7425.69-0.89%24,567,952
Aug 26, 202625.9026.2125.7725.9725.920.08%22,949,410
Aug 25, 202626.0426.4525.8025.9525.90-1.03%24,801,052
Aug 24, 202625.8226.6325.7126.2226.171.55%39,146,237
Aug 21, 202626.7726.7725.7525.8225.77-1.75%52,313,583
Aug 20, 202625.0926.2825.0926.2826.2310.00%39,629,533
Aug 19, 202624.6124.6523.8823.8923.84-3.47%19,302,630
Aug 18, 202624.7524.9324.5824.7524.70-0.60%15,003,327
Aug 17, 202624.9425.1424.6024.9024.85-0.44%18,928,611
Aug 14, 202625.1925.3324.8125.0124.96-1.07%13,670,103
Aug 13, 202625.4525.8325.2025.2825.23-0.78%17,390,063
Aug 12, 202625.3025.5725.1725.4825.430.71%10,011,939
Aug 11, 202625.4825.5125.2325.3025.25-0.90%10,993,102
Aug 10, 202625.3625.6325.3425.5325.480.71%11,962,374
Aug 7, 202625.3025.4925.1525.3525.30-0.16%13,453,499
Aug 6, 202625.8025.8025.2025.3925.34-1.82%16,961,223
Aug 5, 202625.8525.9825.5325.8625.81-0.08%21,003,572
Aug 4, 202625.8826.0325.6025.8825.83-21,016,676
Aug 3, 202625.2326.0125.2325.8825.832.62%26,005,541
Jul 31, 202625.1325.4325.0025.2225.170.36%21,290,495
Jul 30, 202624.7025.3024.6825.1325.081.17%21,006,290