Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.83	31.99	31.29	31.77	31.77	-0.63%	25,480,871
Apr 27, 2026	32.28	32.29	31.83	31.97	31.97	-1.30%	22,512,111
Apr 24, 2026	32.18	32.62	31.96	32.39	32.39	-0.40%	20,922,906
Apr 23, 2026	32.82	33.20	32.03	32.52	32.52	-0.28%	30,350,090
Apr 22, 2026	32.45	33.13	32.33	32.61	32.61	0.46%	26,620,184
Apr 21, 2026	33.09	33.09	32.21	32.46	32.46	-1.64%	26,126,440
Apr 20, 2026	32.51	33.18	32.29	33.00	33.00	1.48%	30,712,981
Apr 17, 2026	33.39	33.39	32.31	32.52	32.52	-2.78%	46,911,590
Apr 16, 2026	34.00	34.00	32.90	33.45	33.45	-2.59%	44,346,280
Apr 15, 2026	33.80	34.55	33.30	34.34	34.34	2.45%	46,299,500
Apr 14, 2026	33.11	33.52	32.85	33.52	33.52	0.93%	28,273,246
Apr 13, 2026	33.03	33.37	32.71	33.21	33.21	-0.95%	22,599,565
Apr 10, 2026	32.98	33.88	32.89	33.53	33.53	2.38%	30,101,910
Apr 9, 2026	32.34	33.06	32.21	32.75	32.75	0.09%	24,876,650
Apr 8, 2026	32.22	32.78	32.00	32.72	32.72	4.01%	34,372,874
Apr 7, 2026	31.08	31.57	30.91	31.46	31.46	0.87%	18,458,639
Apr 3, 2026	31.75	31.94	30.96	31.19	31.19	-1.76%	20,600,903
Apr 2, 2026	32.80	33.05	31.56	31.75	31.75	-3.41%	28,678,690
Apr 1, 2026	33.30	33.40	32.32	32.87	32.87	0.67%	29,585,890
Mar 31, 2026	33.29	34.05	32.55	32.65	32.65	-1.72%	30,159,220
Mar 30, 2026	33.50	33.77	32.43	33.22	33.22	-2.09%	34,075,695
Mar 27, 2026	33.63	34.64	33.60	33.93	33.93	-1.71%	29,812,300
Mar 26, 2026	35.08	35.64	34.27	34.52	34.52	-2.29%	31,120,256
Mar 25, 2026	34.55	36.17	34.54	35.33	35.33	1.52%	45,311,740
Mar 24, 2026	35.33	35.38	33.04	34.80	34.80	0.20%	53,998,620
Mar 23, 2026	34.34	36.04	34.33	34.73	34.73	-0.91%	60,963,090
Mar 20, 2026	34.31	36.11	34.29	35.05	35.05	2.25%	59,293,270
Mar 19, 2026	34.80	35.44	34.04	34.28	34.28	-3.49%	44,929,870
Mar 18, 2026	34.80	35.88	34.71	35.52	35.52	1.95%	49,322,682
Mar 17, 2026	35.98	36.20	34.69	34.84	34.84	-3.17%	47,817,700
Mar 16, 2026	38.33	38.58	35.79	35.98	35.98	-6.13%	75,834,280
Mar 13, 2026	40.78	41.30	38.00	38.33	38.33	-6.28%	99,703,353
Mar 12, 2026	41.35	41.68	40.13	40.90	40.90	-0.63%	60,943,501
Mar 11, 2026	40.10	42.13	39.50	41.16	41.16	2.64%	86,605,990
Mar 10, 2026	39.20	41.60	38.61	40.10	40.10	2.69%	115,617,327
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