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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.31	31.35	31.35	31.74	30.91	23.25M
February 12, 2026	30.75	31.64	31.64	32.18	30.5	38.88M
February 11, 2026	30.41	30.71	30.71	30.87	30.4	17.12M
February 10, 2026	30.55	30.56	30.56	31.08	30.3	16.16M
February 09, 2026	30.2	30.68	30.68	31.03	30	25.24M
February 06, 2026	29.63	29.87	29.87	30.39	29.5	18.11M
February 05, 2026	30.9	29.96	29.96	30.94	29.81	27.22M
February 04, 2026	30.6	31.13	31.13	31.43	30.59	28.4M
February 03, 2026	29.37	30.91	30.91	30.97	29.37	38.56M
February 02, 2026	29.7	29.4	29.4	30.32	29.34	35.58M
January 30, 2026	29.66	29.23	29.23	29.77	28.63	31.08M
January 29, 2026	30.4	29.75	29.75	30.71	29.59	36.06M
January 28, 2026	31.04	30.49	30.49	31.04	30.3	31.03M
January 27, 2026	31.11	31.03	31.03	31.55	30.12	37.6M
January 26, 2026	32.33	31.34	31.34	32.5	31.08	43.37M
January 23, 2026	31.5	31.9	31.9	32.45	31.49	47.32M
January 22, 2026	31.81	31.37	31.37	32.29	31.2	34.58M
January 21, 2026	31.87	31.78	31.78	32	31.38	39.82M
January 20, 2026	32.39	32.22	32.22	32.79	31.5	64.49M
January 19, 2026	29.89	32.39	32.39	32.41	29.88	77.24M
January 16, 2026	31	30.2	30.2	31.33	30.12	67.73M
January 15, 2026	29.65	29.79	29.79	30.07	29.33	36.89M
January 14, 2026	30.46	29.85	29.85	30.75	29.54	61.81M
January 13, 2026	29.3	30.46	30.46	30.87	28.49	71.99M
January 12, 2026	29.55	29.3	29.3	29.55	28.85	35.55M
January 09, 2026	29.7	29.57	29.57	29.91	29.32	28.84M
January 08, 2026	29.57	29.63	29.63	29.95	29.1	36.82M
January 07, 2026	28.87	29.3	29.3	29.63	28.82	29.31M
January 06, 2026	28.5	28.83	28.83	28.84	28.43	21.62M
January 05, 2026	27.99	28.59	28.59	28.7	27.96	23.37M
December 31, 2025	28.2	27.89	27.89	28.25	27.67	20.32M
December 30, 2025	28.1	28.14	28.14	28.28	27.99	13.87M
December 29, 2025	28.71	28.29	28.29	28.76	28.22	16.77M
December 26, 2025	28.4	28.71	28.71	28.97	28.32	26.31M
December 25, 2025	28.19	28.33	28.33	28.37	28.02	13.27M
December 24, 2025	27.9	28.2	28.2	28.25	27.61	19.93M
December 23, 2025	28.36	28	28	28.36	27.81	24.56M
December 22, 2025	28.44	28.37	28.37	28.7	28.3	18.33M
December 19, 2025	28.15	28.37	28.37	28.7	28.14	19.4M
December 18, 2025	28.35	28.08	28.08	28.47	28.02	16.12M
December 17, 2025	28.1	28.67	28.67	28.67	27.95	16.14M
December 16, 2025	28.52	28.18	28.18	28.55	28	19.31M
December 15, 2025	28.91	28.71	28.71	29.39	28.68	22.73M
December 12, 2025	27.95	28.87	28.87	29.23	27.92	38.07M
December 11, 2025	28.13	27.94	27.94	28.72	27.9	22.12M
December 10, 2025	28.01	28.08	28.08	28.12	27.67	12.28M
December 09, 2025	28.06	28	28	28.4	27.95	17.21M
December 08, 2025	28.37	28.19	28.19	28.6	27.99	19.62M
December 05, 2025	27.57	28.27	28.27	28.38	27.57	24.2M
December 04, 2025	27.4	27.57	27.57	27.68	27.36	11.15M
December 03, 2025	27.67	27.51	27.51	27.89	27.4	14.92M
December 02, 2025	28.02	27.67	27.67	28.03	27.61	14.91M
December 01, 2025	28.14	28.03	28.03	28.29	27.84	18.56M
November 28, 2025	27.76	28.1	28.1	28.21	27.6	18.98M
November 27, 2025	27.58	27.93	27.93	28.45	27.58	31.36M
November 26, 2025	27.32	27.53	27.53	27.88	27.25	21.51M
November 25, 2025	27.14	27.56	27.56	27.84	27.14	30.37M
November 24, 2025	27.55	27.03	27.03	27.76	26.94	37.96M
November 21, 2025	28.44	27.55	27.55	28.65	27.45	42.66M
November 20, 2025	29.8	28.93	28.93	30.13	28.92	33.53M

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