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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	30.02	29.78	29.78	30.39	29.49	25.98M
November 18, 2025	30.6	30.02	30.02	30.88	29.88	29.98M
November 17, 2025	30.7	30.7	30.7	31.09	30.22	32.35M
November 14, 2025	31.5	30.87	30.87	31.7	30.85	43.09M
November 13, 2025	31.88	32.01	32.01	32.57	31.65	55.22M
November 12, 2025	33.03	31.8	31.8	33.19	31.27	60.96M
November 11, 2025	33.83	33.27	33.27	34.29	33.03	70.89M
November 10, 2025	35.17	33.81	33.81	35.4	33.1	115.09M
November 07, 2025	33	35.18	35.18	35.81	32.39	181.2M
November 06, 2025	30.3	32.55	32.55	32.55	30.3	60.59M
November 05, 2025	27.99	29.59	29.59	29.88	27.77	66.95M
November 04, 2025	28.43	28.42	28.42	29.44	28.23	30.99M
November 03, 2025	28.66	28.42	28.42	29.03	27.86	28.72M
October 31, 2025	28.83	28.69	28.69	29.33	28.5	27.67M
October 30, 2025	29.39	28.86	28.86	29.5	28.8	40.78M
October 29, 2025	28.48	30.48	30.48	30.69	28.47	39.09M
October 28, 2025	28.88	28.64	28.64	28.92	28.43	17.27M
October 27, 2025	29.35	29.08	29.08	29.59	28.95	20.78M
October 24, 2025	28.86	29.11	29.11	29.18	28.81	14.18M
October 23, 2025	28.7	28.7	28.7	28.71	28.11	14.9M
October 22, 2025	28.84	28.84	28.84	28.97	28.39	12.41M
October 21, 2025	28.77	28.93	28.93	29.24	28.59	15.13M
October 20, 2025	29	28.7	28.7	29.29	28.51	21.29M
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

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