Zhejiang Chint Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	29.24	31.64	29.21	30.71	30.71	4.42%	46,975,210
Sep 29, 2025	29.45	29.46	28.68	29.41	29.41	1.10%	34,449,630
Sep 26, 2025	28.81	30.08	28.71	29.09	29.09	0.55%	37,108,100
Sep 25, 2025	28.56	29.48	28.21	28.93	28.93	1.65%	39,840,150
Sep 24, 2025	28.02	28.46	27.61	28.46	28.46	0.96%	26,250,970
Sep 23, 2025	27.42	28.60	27.23	28.19	28.19	2.81%	37,928,730
Sep 22, 2025	28.00	28.09	27.19	27.42	27.42	-1.97%	20,271,650
Sep 19, 2025	27.80	28.18	27.65	27.97	27.97	0.14%	20,951,810