Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	24.01	24.60	23.98	24.34	24.34	1.50%	26,296,754
Jul 20, 2026	23.59	24.14	23.48	23.98	23.98	2.00%	22,570,210
Jul 17, 2026	23.78	24.20	23.50	23.51	23.51	-1.26%	21,737,529
Jul 16, 2026	24.00	24.11	23.64	23.81	23.81	-0.96%	17,012,776
Jul 15, 2026	23.93	24.43	23.78	24.04	24.04	0.38%	17,373,109
Jul 14, 2026	23.63	23.95	23.30	23.95	23.95	1.27%	16,823,580
Jul 13, 2026	24.22	24.35	23.59	23.65	23.65	-2.63%	15,553,513
Jul 10, 2026	24.18	24.78	23.75	24.29	24.29	1.04%	17,989,788
Jul 9, 2026	24.10	24.11	23.45	24.04	24.04	-0.29%	18,595,652
Jul 8, 2026	24.45	24.59	24.11	24.11	24.11	-1.59%	14,490,102
Jul 7, 2026	25.00	25.10	24.48	24.50	24.50	-2.43%	13,828,035
Jul 6, 2026	25.19	25.37	24.96	25.11	25.11	-0.28%	16,833,390
Jul 3, 2026	24.77	25.39	24.77	25.18	25.18	1.86%	19,598,769
Jul 2, 2026	24.62	25.12	24.51	24.72	24.72	-0.40%	19,226,998
Jul 1, 2026	24.97	25.26	24.11	24.82	24.82	-1.00%	26,147,710
Jun 30, 2026	25.13	25.31	24.71	25.07	25.07	-0.52%	19,761,426
Jun 29, 2026	24.80	25.29	24.43	25.20	25.20	1.45%	20,415,154
Jun 26, 2026	25.84	25.99	24.84	24.84	24.84	-3.87%	21,813,000
Jun 25, 2026	25.90	26.06	25.54	25.84	25.84	-0.23%	18,071,602
Jun 24, 2026	26.21	26.28	25.75	25.90	25.90	-1.82%	20,352,417
Jun 23, 2026	27.43	27.47	26.26	26.38	26.38	-4.35%	24,134,360
Jun 22, 2026	26.80	27.59	26.40	27.58	27.58	2.00%	25,405,976
Jun 18, 2026	26.90	27.24	26.48	27.04	27.04	-0.04%	26,121,580
Jun 17, 2026	27.63	27.63	26.96	27.05	27.05	-1.53%	20,237,190
Jun 16, 2026	27.85	28.12	27.42	27.47	27.47	-0.83%	20,985,420
Jun 15, 2026	27.47	27.79	27.35	27.70	27.70	1.88%	21,937,450
Jun 12, 2026	26.85	27.76	26.70	27.19	27.19	1.84%	39,303,770
Jun 11, 2026	26.22	27.00	26.10	26.70	26.70	1.06%	24,552,570
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