Zhejiang Chint Electrics Co., Ltd. - 601877.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.39	28.68	28.68	30.39	28.5	35.28M
October 16, 2025	30.5	30.64	30.64	30.85	29.83	27.68M
October 15, 2025	30.01	30.2	30.2	30.6	29.46	28.78M
October 14, 2025	30.34	29.94	29.94	31.65	29.73	32.53M
October 13, 2025	29.38	30.21	30.21	30.42	29.38	30.64M
October 10, 2025	31.8	30.98	30.98	31.96	30.7	36.41M
October 09, 2025	31.17	32.16	32.16	32.51	31.02	49.9M
September 30, 2025	29.24	30.71	30.71	31.64	29.21	46.98M
September 29, 2025	29.45	29.41	29.41	29.46	28.68	34.45M
September 26, 2025	28.81	29.09	29.09	30.08	28.71	37.11M
September 25, 2025	28.56	28.93	28.93	29.48	28.21	39.84M
September 24, 2025	28.02	28.46	28.46	28.46	27.61	26.25M
September 23, 2025	27.42	28.19	28.19	28.6	27.23	37.93M
September 22, 2025	28	27.42	27.42	28.09	27.19	20.27M
September 19, 2025	27.8	27.97	27.97	28.18	27.65	20.95M
September 18, 2025	28.13	27.93	27.93	28.55	27.58	29.67M
September 17, 2025	27.5	28.13	28.13	28.26	27.36	20.93M
September 16, 2025	27.7	27.61	27.61	27.95	27.13	18.38M
September 15, 2025	27.85	27.78	27.78	28.24	27.6	22.14M
September 12, 2025	28.41	27.91	27.91	28.53	27.86	27.26M
September 11, 2025	27.76	28.57	28.57	28.64	27.7	33.08M
September 10, 2025	27.89	27.66	27.66	28.04	27.31	24.87M
September 09, 2025	28.22	27.87	27.87	28.55	27.7	31.06M
September 08, 2025	29.07	28.43	28.43	29.28	28.06	52.04M
September 05, 2025	27.5	28.98	28.98	29	27.5	53.44M
September 04, 2025	28.4	27.72	27.72	28.54	27.35	43.01M
September 03, 2025	27.02	28.2	28.2	28.42	26.9	49.64M
September 02, 2025	27.9	27.13	27.13	28.1	26.81	39.37M
September 01, 2025	27.5	27.9	27.9	28.48	27.49	61.72M
August 29, 2025	28.05	27.41	27.41	28.15	27.15	64.97M
August 28, 2025	26.59	27.86	27.86	27.86	26.59	86.57M
August 27, 2025	25.41	25.33	25.33	26.4	25.28	32.06M
August 26, 2025	24.78	25.48	25.48	26.22	24.58	36.35M
August 25, 2025	24.42	24.74	24.74	24.75	24.28	20.23M
August 22, 2025	24.15	24.33	24.33	24.33	24.1	10.52M
August 21, 2025	24.31	24.22	24.22	24.4	24.13	10.77M
August 20, 2025	24.21	24.3	24.3	24.38	24	14.11M
August 19, 2025	24.56	24.21	24.21	24.67	24.12	19.59M
August 18, 2025	24.35	24.55	24.55	24.88	24.21	24.86M
August 15, 2025	23.3	24.35	24.35	24.51	23.29	25.57M
August 14, 2025	23.74	23.29	23.29	23.79	23.25	12.37M
August 13, 2025	23.64	23.59	23.59	23.78	23.48	10.66M
August 12, 2025	23.5	23.65	23.65	23.68	23.35	12.09M
August 11, 2025	23.29	23.5	23.5	23.57	23.11	13.37M
August 08, 2025	22.82	23.31	23.31	23.36	22.77	13.52M
August 07, 2025	22.99	22.8	22.8	22.99	22.68	7.98M
August 06, 2025	22.9	22.9	22.9	23	22.86	5.11M
August 05, 2025	22.73	22.93	22.93	22.97	22.73	6.14M
August 04, 2025	22.58	22.73	22.73	22.78	22.56	7.58M
August 01, 2025	22.85	22.81	22.81	23.05	22.75	6.67M
July 31, 2025	23.15	22.75	22.75	23.22	22.71	11.64M
July 30, 2025	23.5	23.22	23.22	23.52	23.08	11.33M
July 29, 2025	23.39	23.5	23.5	23.52	23.05	11.27M
July 28, 2025	23.32	23.39	23.39	23.43	23.12	8.21M
July 25, 2025	23.43	23.31	23.31	23.49	23.26	8.19M
July 24, 2025	23.25	23.44	23.44	23.48	23.19	10.24M
July 23, 2025	23.73	23.23	23.23	23.76	23.2	11.89M
July 22, 2025	23.29	23.6	23.6	23.72	23.12	15.88M
July 21, 2025	22.68	23.18	23.18	23.2	22.68	12.01M
July 18, 2025	22.77	22.68	22.68	22.87	22.58	8.18M

Zhejiang Chint Electrics Co., Ltd. (601877.SS) SHH