Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China
· Delayed Price · Currency is CNY 39.05
+3.55 (10.00%)
At close: Mar 9, 2026
Zhejiang Chint Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.15 | 39.05 | 34.95 | 39.05 | 39.05 | 10.00% | 92,533,450 |
| Mar 6, 2026 | 33.70 | 36.30 | 33.52 | 35.50 | 35.50 | 4.97% | 59,473,017 |
| Mar 5, 2026 | 33.20 | 34.15 | 33.06 | 33.82 | 33.82 | 3.46% | 42,104,703 |
| Mar 4, 2026 | 31.72 | 33.50 | 31.72 | 32.69 | 32.69 | 1.14% | 33,333,440 |
| Mar 3, 2026 | 33.66 | 33.91 | 32.20 | 32.32 | 32.32 | -3.78% | 49,976,470 |
| Mar 2, 2026 | 32.80 | 34.48 | 32.65 | 33.59 | 33.59 | 1.66% | 47,944,550 |
| Feb 27, 2026 | 32.50 | 33.15 | 32.21 | 33.04 | 33.04 | 1.44% | 33,105,540 |
| Feb 26, 2026 | 32.05 | 32.72 | 31.76 | 32.57 | 32.57 | 1.72% | 30,937,855 |
| Feb 25, 2026 | 31.71 | 32.32 | 31.67 | 32.02 | 32.02 | 0.44% | 27,232,513 |
| Feb 24, 2026 | 31.64 | 32.12 | 31.39 | 31.88 | 31.88 | 1.69% | 30,304,265 |
| Feb 13, 2026 | 31.31 | 31.74 | 30.91 | 31.35 | 31.35 | -0.92% | 23,248,323 |
| Feb 12, 2026 | 30.75 | 32.18 | 30.50 | 31.64 | 31.64 | 3.03% | 38,878,726 |
| Feb 11, 2026 | 30.41 | 30.87 | 30.40 | 30.71 | 30.71 | 0.49% | 17,115,937 |
| Feb 10, 2026 | 30.55 | 31.08 | 30.30 | 30.56 | 30.56 | -0.39% | 16,159,500 |
| Feb 9, 2026 | 30.20 | 31.03 | 30.00 | 30.68 | 30.68 | 2.71% | 25,238,350 |
| Feb 6, 2026 | 29.63 | 30.39 | 29.50 | 29.87 | 29.87 | -0.30% | 18,113,609 |
| Feb 5, 2026 | 30.90 | 30.94 | 29.81 | 29.96 | 29.96 | -3.76% | 27,215,990 |
| Feb 4, 2026 | 30.60 | 31.43 | 30.59 | 31.13 | 31.13 | 0.71% | 28,396,040 |
| Feb 3, 2026 | 29.37 | 30.97 | 29.37 | 30.91 | 30.91 | 5.14% | 38,561,820 |
| Feb 2, 2026 | 29.70 | 30.32 | 29.34 | 29.40 | 29.40 | 0.58% | 35,575,100 |
| Jan 30, 2026 | 29.66 | 29.77 | 28.63 | 29.23 | 29.23 | -1.75% | 31,075,560 |
| Jan 29, 2026 | 30.40 | 30.71 | 29.59 | 29.75 | 29.75 | -2.43% | 36,062,830 |
| Jan 28, 2026 | 31.04 | 31.04 | 30.30 | 30.49 | 30.49 | -1.74% | 31,033,480 |
| Jan 27, 2026 | 31.11 | 31.55 | 30.12 | 31.03 | 31.03 | -0.99% | 37,603,390 |
| Jan 26, 2026 | 32.33 | 32.50 | 31.08 | 31.34 | 31.34 | -1.76% | 43,374,280 |
| Jan 23, 2026 | 31.50 | 32.45 | 31.49 | 31.90 | 31.90 | 1.69% | 47,318,080 |
| Jan 22, 2026 | 31.81 | 32.29 | 31.20 | 31.37 | 31.37 | -1.29% | 34,577,960 |
| Jan 21, 2026 | 31.87 | 32.00 | 31.38 | 31.78 | 31.78 | -1.37% | 39,816,840 |
| Jan 20, 2026 | 32.39 | 32.79 | 31.50 | 32.22 | 32.22 | -0.52% | 64,490,636 |
| Jan 19, 2026 | 29.89 | 32.41 | 29.88 | 32.39 | 32.39 | 7.25% | 77,237,200 |
| Jan 16, 2026 | 31.00 | 31.33 | 30.12 | 30.20 | 30.20 | 1.38% | 67,732,147 |
| Jan 15, 2026 | 29.65 | 30.07 | 29.33 | 29.79 | 29.79 | -0.20% | 36,891,072 |
| Jan 14, 2026 | 30.46 | 30.75 | 29.54 | 29.85 | 29.85 | -2.00% | 61,810,130 |
| Jan 13, 2026 | 29.30 | 30.87 | 28.49 | 30.46 | 30.46 | 3.96% | 71,985,333 |
| Jan 12, 2026 | 29.55 | 29.55 | 28.85 | 29.30 | 29.30 | -0.91% | 35,553,408 |
| Jan 9, 2026 | 29.70 | 29.91 | 29.32 | 29.57 | 29.57 | -0.20% | 28,843,798 |
| Jan 8, 2026 | 29.57 | 29.95 | 29.10 | 29.63 | 29.63 | 1.13% | 36,824,107 |
| Jan 7, 2026 | 28.87 | 29.63 | 28.82 | 29.30 | 29.30 | 1.63% | 29,307,260 |
| Jan 6, 2026 | 28.50 | 28.84 | 28.43 | 28.83 | 28.83 | 0.84% | 21,618,280 |
| Jan 5, 2026 | 27.99 | 28.70 | 27.96 | 28.59 | 28.59 | 2.51% | 23,369,800 |
| Dec 31, 2025 | 28.20 | 28.25 | 27.67 | 27.89 | 27.89 | -0.89% | 20,317,120 |
| Dec 30, 2025 | 28.10 | 28.28 | 27.99 | 28.14 | 28.14 | -0.53% | 13,865,940 |
| Dec 29, 2025 | 28.71 | 28.76 | 28.22 | 28.29 | 28.29 | -1.46% | 16,767,280 |
| Dec 26, 2025 | 28.40 | 28.97 | 28.32 | 28.71 | 28.71 | 1.34% | 26,305,800 |
| Dec 25, 2025 | 28.19 | 28.37 | 28.02 | 28.33 | 28.33 | 0.46% | 13,265,110 |
| Dec 24, 2025 | 27.90 | 28.25 | 27.61 | 28.20 | 28.20 | 0.71% | 19,925,209 |
| Dec 23, 2025 | 28.36 | 28.36 | 27.81 | 28.00 | 28.00 | -1.30% | 24,563,425 |
| Dec 22, 2025 | 28.44 | 28.70 | 28.30 | 28.37 | 28.37 | - | 18,331,390 |
| Dec 19, 2025 | 28.15 | 28.70 | 28.14 | 28.37 | 28.37 | 1.03% | 19,398,340 |
| Dec 18, 2025 | 28.35 | 28.47 | 28.02 | 28.08 | 28.08 | -2.06% | 16,120,500 |
| Dec 17, 2025 | 28.10 | 28.67 | 27.95 | 28.67 | 28.67 | 1.74% | 16,137,540 |
| Dec 16, 2025 | 28.52 | 28.55 | 28.00 | 28.18 | 28.18 | -1.85% | 19,308,890 |
| Dec 15, 2025 | 28.91 | 29.39 | 28.68 | 28.71 | 28.71 | -0.55% | 22,725,810 |
| Dec 12, 2025 | 27.95 | 29.23 | 27.92 | 28.87 | 28.87 | 3.33% | 38,067,740 |
| Dec 11, 2025 | 28.13 | 28.72 | 27.90 | 27.94 | 27.94 | -0.50% | 22,118,770 |
| Dec 10, 2025 | 28.01 | 28.12 | 27.67 | 28.08 | 28.08 | 0.29% | 12,276,730 |
| Dec 9, 2025 | 28.06 | 28.40 | 27.95 | 28.00 | 28.00 | -0.67% | 17,205,460 |
| Dec 8, 2025 | 28.37 | 28.60 | 27.99 | 28.19 | 28.19 | -0.28% | 19,622,430 |
| Dec 5, 2025 | 27.57 | 28.38 | 27.57 | 28.27 | 28.27 | 2.54% | 24,203,840 |
| Dec 4, 2025 | 27.40 | 27.68 | 27.36 | 27.57 | 27.57 | 0.22% | 11,154,400 |
| Dec 3, 2025 | 27.67 | 27.89 | 27.40 | 27.51 | 27.51 | -0.58% | 14,923,400 |
| Dec 2, 2025 | 28.02 | 28.03 | 27.61 | 27.67 | 27.67 | -1.28% | 14,910,670 |
| Dec 1, 2025 | 28.14 | 28.29 | 27.84 | 28.03 | 28.03 | -0.25% | 18,560,080 |
| Nov 28, 2025 | 27.76 | 28.21 | 27.60 | 28.10 | 28.10 | 0.61% | 18,976,960 |
| Nov 27, 2025 | 27.58 | 28.45 | 27.58 | 27.93 | 27.93 | 1.45% | 31,357,930 |
| Nov 26, 2025 | 27.32 | 27.88 | 27.25 | 27.53 | 27.53 | -0.11% | 21,509,910 |
| Nov 25, 2025 | 27.14 | 27.84 | 27.14 | 27.56 | 27.56 | 1.96% | 30,368,122 |
| Nov 24, 2025 | 27.55 | 27.76 | 26.94 | 27.03 | 27.03 | -1.89% | 37,958,990 |
| Nov 21, 2025 | 28.44 | 28.65 | 27.45 | 27.55 | 27.55 | -4.77% | 42,656,990 |
| Nov 20, 2025 | 29.80 | 30.13 | 28.92 | 28.93 | 28.93 | -2.85% | 33,526,073 |
| Nov 19, 2025 | 30.02 | 30.39 | 29.49 | 29.78 | 29.78 | -0.80% | 25,977,650 |
| Nov 18, 2025 | 30.60 | 30.88 | 29.88 | 30.02 | 30.02 | -2.21% | 29,976,780 |
| Nov 17, 2025 | 30.70 | 31.09 | 30.22 | 30.70 | 30.70 | -0.55% | 32,350,490 |
| Nov 14, 2025 | 31.50 | 31.70 | 30.85 | 30.87 | 30.87 | -3.56% | 43,090,350 |
| Nov 13, 2025 | 31.88 | 32.57 | 31.65 | 32.01 | 32.01 | 0.66% | 55,223,250 |
| Nov 12, 2025 | 33.03 | 33.19 | 31.27 | 31.80 | 31.80 | -4.42% | 60,964,110 |
| Nov 11, 2025 | 33.83 | 34.29 | 33.03 | 33.27 | 33.27 | -1.60% | 70,892,270 |
| Nov 10, 2025 | 35.17 | 35.40 | 33.10 | 33.81 | 33.81 | -3.89% | 115,091,700 |
| Nov 7, 2025 | 33.00 | 35.81 | 32.39 | 35.18 | 35.18 | 8.08% | 181,202,200 |
| Nov 6, 2025 | 30.30 | 32.55 | 30.30 | 32.55 | 32.55 | 10.00% | 60,587,070 |
| Nov 5, 2025 | 27.99 | 29.88 | 27.77 | 29.59 | 29.59 | 4.12% | 66,953,770 |
| Nov 4, 2025 | 28.43 | 29.44 | 28.23 | 28.42 | 28.42 | - | 30,989,570 |
| Nov 3, 2025 | 28.66 | 29.03 | 27.86 | 28.42 | 28.42 | -0.94% | 28,718,300 |
| Oct 31, 2025 | 28.83 | 29.33 | 28.50 | 28.69 | 28.69 | -0.59% | 27,667,060 |
| Oct 30, 2025 | 29.39 | 29.50 | 28.80 | 28.86 | 28.86 | -5.31% | 40,777,990 |
| Oct 29, 2025 | 28.48 | 30.69 | 28.47 | 30.48 | 30.48 | 6.42% | 39,093,850 |
| Oct 28, 2025 | 28.88 | 28.92 | 28.43 | 28.64 | 28.64 | -1.51% | 17,265,180 |
| Oct 27, 2025 | 29.35 | 29.59 | 28.95 | 29.08 | 29.08 | -0.10% | 20,778,280 |
| Oct 24, 2025 | 28.86 | 29.18 | 28.81 | 29.11 | 29.11 | 1.43% | 14,179,930 |
| Oct 23, 2025 | 28.70 | 28.71 | 28.11 | 28.70 | 28.70 | -0.49% | 14,903,230 |
| Oct 22, 2025 | 28.84 | 28.97 | 28.39 | 28.84 | 28.84 | -0.41% | 12,406,430 |
| Oct 21, 2025 | 28.77 | 29.24 | 28.59 | 28.96 | 28.96 | 0.91% | 16,524,570 |
| Oct 20, 2025 | 29.00 | 29.29 | 28.51 | 28.70 | 28.70 | 0.07% | 21,293,760 |
| Oct 17, 2025 | 30.39 | 30.39 | 28.50 | 28.68 | 28.68 | -6.40% | 35,276,670 |
| Oct 16, 2025 | 30.50 | 30.85 | 29.83 | 30.64 | 30.64 | 1.46% | 27,679,110 |
| Oct 15, 2025 | 30.01 | 30.60 | 29.46 | 30.20 | 30.20 | 0.87% | 28,776,050 |
| Oct 14, 2025 | 30.34 | 31.65 | 29.73 | 29.94 | 29.94 | -0.89% | 32,532,330 |
| Oct 13, 2025 | 29.38 | 30.42 | 29.38 | 30.21 | 30.21 | -2.49% | 30,640,650 |
| Oct 10, 2025 | 31.80 | 31.96 | 30.70 | 30.98 | 30.98 | -3.67% | 36,410,620 |
| Oct 9, 2025 | 31.17 | 32.51 | 31.02 | 32.16 | 32.16 | 4.72% | 49,900,290 |