Skip to main content
Zhejiang Chint Electrics Co., Ltd. (SHA:601877)
China flag China · Delayed Price · Currency is CNY
28.27
+0.70 (2.54%)
At close: Dec 5, 2025

Zhejiang Chint Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5728.3827.5728.2728.272.54%24,203,840
Dec 4, 202527.4027.6827.3627.5727.570.22%11,154,400
Dec 3, 202527.6727.8927.4027.5127.51-0.58%14,923,400
Dec 2, 202528.0228.0327.6127.6727.67-1.28%14,910,670
Dec 1, 202528.1428.2927.8428.0328.03-0.25%18,560,080
Nov 28, 202527.7628.2127.6028.1028.100.61%18,976,960
Nov 27, 202527.5828.4527.5827.9327.931.45%31,357,930
Nov 26, 202527.3227.8827.2527.5327.53-0.11%21,509,910
Nov 25, 202527.1427.8427.1427.5627.561.96%30,368,122
Nov 24, 202527.5527.7626.9427.0327.03-1.89%37,958,990
Nov 21, 202528.4428.6527.4527.5527.55-4.77%42,656,990
Nov 20, 202529.8030.1328.9228.9328.93-2.85%33,526,073
Nov 19, 202530.0230.3929.4929.7829.78-0.80%25,977,650
Nov 18, 202530.6030.8829.8830.0230.02-2.21%29,976,780
Nov 17, 202530.7031.0930.2230.7030.70-0.55%32,350,490
Nov 14, 202531.5031.7030.8530.8730.87-3.56%43,090,350
Nov 13, 202531.8832.5731.6532.0132.010.66%55,223,250
Nov 12, 202533.0333.1931.2731.8031.80-4.42%60,964,110
Nov 11, 202533.8334.2933.0333.2733.27-1.60%70,892,270
Nov 10, 202535.1735.4033.1033.8133.81-3.89%115,091,700
Nov 7, 202533.0035.8132.3935.1835.188.08%181,202,200
Nov 6, 202530.3032.5530.3032.5532.5510.00%60,587,070
Nov 5, 202527.9929.8827.7729.5929.594.12%66,953,770
Nov 4, 202528.4329.4428.2328.4228.42-30,989,570
Nov 3, 202528.6629.0327.8628.4228.42-0.94%28,718,300
Oct 31, 202528.8329.3328.5028.6928.69-0.59%27,667,060
Oct 30, 202529.3929.5028.8028.8628.86-5.31%40,777,990
Oct 29, 202528.4830.6928.4730.4830.486.42%39,093,850
Oct 28, 202528.8828.9228.4328.6428.64-1.51%17,265,180
Oct 27, 202529.3529.5928.9529.0829.08-0.10%20,778,280
Oct 24, 202528.8629.1828.8129.1129.111.43%14,179,930
Oct 23, 202528.7028.7128.1128.7028.70-0.49%14,903,230
Oct 22, 202528.8428.9728.3928.8428.84-0.41%12,406,430
Oct 21, 202528.7729.2428.5928.9628.960.91%16,524,570
Oct 20, 202529.0029.2928.5128.7028.700.07%21,293,760
Oct 17, 202530.3930.3928.5028.6828.68-6.40%35,276,670
Oct 16, 202530.5030.8529.8330.6430.641.46%27,679,110
Oct 15, 202530.0130.6029.4630.2030.200.87%28,776,050
Oct 14, 202530.3431.6529.7329.9429.94-0.89%32,532,330
Oct 13, 202529.3830.4229.3830.2130.21-2.49%30,640,650
Oct 10, 202531.8031.9630.7030.9830.98-3.67%36,410,620
Oct 9, 202531.1732.5131.0232.1632.164.72%49,900,290
Sep 30, 202529.2431.6429.2130.7130.714.42%46,975,210
Sep 29, 202529.4529.4628.6829.4129.411.10%34,449,630
Sep 26, 202528.8130.0828.7129.0929.090.55%37,108,100
Sep 25, 202528.5629.4828.2128.9328.931.65%39,840,150
Sep 24, 202528.0228.4627.6128.4628.460.96%26,250,970
Sep 23, 202527.4228.6027.2328.1928.192.81%37,928,730
Sep 22, 202528.0028.0927.1927.4227.42-1.97%20,271,650
Sep 19, 202527.8028.1827.6527.9727.970.14%20,951,810
Sep 18, 202528.1328.5527.5827.9327.93-0.71%29,669,050
Sep 17, 202527.5028.2627.3628.1328.131.88%20,934,570
Sep 16, 202527.7027.9527.1327.6127.61-0.61%18,383,290
Sep 15, 202527.8528.2427.6027.7827.78-0.47%22,135,300
Sep 12, 202528.4128.5327.8627.9127.91-2.31%27,263,790
Sep 11, 202527.7628.6427.7028.5728.573.29%33,079,160
Sep 10, 202527.8928.0427.3127.6627.66-0.75%24,869,940
Sep 9, 202528.2228.5527.7027.8727.87-1.97%31,058,270
Sep 8, 202529.0729.2828.0628.4328.43-1.90%52,043,520
Sep 5, 202527.5029.0027.5028.9828.984.55%53,443,460
Sep 4, 202528.4028.5427.3527.7227.72-1.70%43,008,890
Sep 3, 202527.0228.4226.9028.2028.203.94%49,637,580
Sep 2, 202527.9028.1026.8127.1327.13-2.76%39,373,000
Sep 1, 202527.5028.4827.4927.9027.901.79%61,719,560
Aug 29, 202528.0528.1527.1527.4127.41-1.62%64,973,460
Aug 28, 202526.5927.8626.5927.8627.869.99%86,565,870
Aug 27, 202525.4126.4025.2825.3325.33-0.59%32,064,590
Aug 26, 202524.7826.2224.5825.4825.482.99%36,354,820
Aug 25, 202524.4224.7524.2824.7424.741.69%20,231,750
Aug 22, 202524.1524.3324.1024.3324.330.45%10,524,480
Aug 21, 202524.3124.4024.1324.2224.22-0.33%10,767,190
Aug 20, 202524.2124.3824.0024.3024.300.37%14,112,760
Aug 19, 202524.5624.6724.1224.2124.21-1.38%19,591,060
Aug 18, 202524.3524.8824.2124.5524.550.82%24,858,970
Aug 15, 202523.3024.5123.2924.3524.354.55%25,569,240
Aug 14, 202523.7423.7923.2523.2923.29-1.27%12,367,820
Aug 13, 202523.6423.7823.4823.5923.59-0.25%10,662,850
Aug 12, 202523.5023.6823.3523.6523.650.64%12,090,050
Aug 11, 202523.2923.5723.1123.5023.500.82%13,368,150
Aug 8, 202522.8223.3622.7723.3123.312.24%13,519,320
Aug 7, 202522.9922.9922.6822.8022.80-0.44%7,976,357
Aug 6, 202522.9023.0022.8622.9022.90-0.13%5,108,760
Aug 5, 202522.7322.9722.7322.9322.930.88%6,137,936
Aug 4, 202522.5822.7822.5622.7322.73-0.35%7,575,725
Aug 1, 202522.8523.0522.7522.8122.810.26%6,670,900
Jul 31, 202523.1523.2222.7122.7522.75-2.02%11,643,300
Jul 30, 202523.5023.5223.0823.2223.22-1.19%11,334,960
Jul 29, 202523.3923.5223.0523.5023.500.47%11,274,760
Jul 28, 202523.3223.4323.1223.3923.390.34%8,209,566
Jul 25, 202523.4323.4923.2623.3123.31-0.55%8,192,742
Jul 24, 202523.2523.4823.1923.4423.440.90%10,237,710
Jul 23, 202523.7323.7623.2023.2323.23-1.57%11,886,790
Jul 22, 202523.2923.7223.1223.6023.601.81%15,882,250
Jul 21, 202522.6823.2022.6823.1823.182.20%12,013,300
Jul 18, 202522.7722.8722.5822.6822.68-0.44%8,181,577
Jul 17, 202522.6522.8622.6122.7822.780.84%7,607,400
Jul 16, 202522.8622.9622.5522.5922.59-1.18%11,637,010
Jul 15, 202523.1723.2122.8022.8622.86-1.25%8,388,255
Jul 14, 202523.0623.2223.0123.1523.150.65%6,582,600
Jul 11, 202522.9923.2222.9623.0023.000.13%9,456,900