Zhejiang Chint Electrics Co., Ltd Class A 601877
SSE · China · Producer Manufacturing
CNY 24.95+0.57 (+2.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.95 | +2.13% | CNY 24.58 | CNY 25.05 | CNY 24.46 | 10.05M |
| 2026-09-29 | CNY 24.43 | -0.08% | CNY 24.40 | CNY 24.63 | CNY 24.30 | 7.90M |
| 2026-09-28 | CNY 24.45 | -1.81% | CNY 24.90 | CNY 24.96 | CNY 24.40 | 10.41M |
| 2026-09-24 | CNY 24.90 | -1.11% | CNY 25.14 | CNY 25.27 | CNY 24.90 | 7.10M |
| 2026-09-23 | CNY 25.18 | -0.83% | CNY 25.39 | CNY 25.59 | CNY 25.15 | 8.15M |
| 2026-09-22 | CNY 25.39 | +0.36% | CNY 25.38 | CNY 25.70 | CNY 25.28 | 11.36M |
| 2026-09-21 | CNY 25.30 | +0.16% | CNY 25.20 | CNY 25.32 | CNY 25.05 | 10.61M |
| 2026-09-18 | CNY 25.26 | +2.39% | CNY 24.82 | CNY 25.39 | CNY 24.80 | 16.71M |
| 2026-09-17 | CNY 24.67 | -0.24% | CNY 24.61 | CNY 24.79 | CNY 24.38 | 12.01M |
| 2026-09-16 | CNY 24.73 | -0.56% | CNY 24.83 | CNY 24.99 | CNY 24.48 | 11.80M |
| 2026-09-15 | CNY 24.87 | +0.04% | CNY 24.99 | CNY 25.20 | CNY 24.87 | 11.73M |
| 2026-09-14 | CNY 24.86 | +0.24% | CNY 24.76 | CNY 25.26 | CNY 24.60 | 11.47M |
| 2026-09-11 | CNY 24.80 | -2.05% | CNY 25.13 | CNY 25.13 | CNY 24.73 | 17.16M |
| 2026-09-10 | CNY 25.32 | -1.67% | CNY 25.60 | CNY 25.61 | CNY 25.17 | 11.35M |
| 2026-09-09 | CNY 25.75 | +0.82% | CNY 25.50 | CNY 25.84 | CNY 25.38 | 14.03M |
| 2026-09-08 | CNY 25.54 | -0.85% | CNY 25.71 | CNY 25.75 | CNY 25.46 | 12.51M |
| 2026-09-07 | CNY 25.76 | -0.43% | CNY 25.88 | CNY 26.22 | CNY 25.67 | 16.60M |
| 2026-09-04 | CNY 25.87 | +3.11% | CNY 25.20 | CNY 26.09 | CNY 25.16 | 33.64M |
| 2026-09-03 | CNY 25.09 | +0.80% | CNY 24.97 | CNY 25.18 | CNY 24.96 | 10.95M |
| 2026-09-02 | CNY 24.89 | -2.43% | CNY 25.30 | CNY 25.32 | CNY 24.89 | 19.23M |
| 2026-09-01 | CNY 25.51 | -0.66% | CNY 25.67 | CNY 25.85 | CNY 25.47 | 18.96M |
| 2026-08-31 | CNY 25.68 | -0.23% | CNY 25.61 | CNY 25.71 | CNY 25.29 | 18.79M |
| 2026-08-28 | CNY 25.74 | 0.00% | CNY 25.62 | CNY 25.94 | CNY 25.48 | 16.56M |
| 2026-08-27 | CNY 25.74 | -0.89% | CNY 25.90 | CNY 25.90 | CNY 25.31 | 24.57M |
| 2026-08-26 | CNY 25.97 | +0.08% | CNY 25.90 | CNY 26.21 | CNY 25.77 | 22.95M |
| 2026-08-25 | CNY 25.95 | -1.03% | CNY 26.04 | CNY 26.45 | CNY 25.80 | 24.80M |
| 2026-08-24 | CNY 26.22 | +1.55% | CNY 25.82 | CNY 26.63 | CNY 25.71 | 39.15M |
| 2026-08-21 | CNY 25.82 | -1.75% | CNY 26.77 | CNY 26.77 | CNY 25.75 | 52.31M |
| 2026-08-20 | CNY 26.28 | +10.00% | CNY 25.09 | CNY 26.28 | CNY 25.09 | 39.63M |
| 2026-08-19 | CNY 23.89 | -3.47% | CNY 24.61 | CNY 24.65 | CNY 23.88 | 19.30M |
| 2026-08-18 | CNY 24.75 | -0.60% | CNY 24.75 | CNY 24.93 | CNY 24.58 | 15.00M |
| 2026-08-17 | CNY 24.90 | -0.44% | CNY 24.94 | CNY 25.14 | CNY 24.60 | 18.93M |
| 2026-08-14 | CNY 25.01 | -1.07% | CNY 25.19 | CNY 25.33 | CNY 24.81 | 13.67M |
| 2026-08-13 | CNY 25.28 | -0.78% | CNY 25.45 | CNY 25.83 | CNY 25.20 | 17.39M |
| 2026-08-12 | CNY 25.48 | +0.71% | CNY 25.30 | CNY 25.57 | CNY 25.17 | 10.01M |
| 2026-08-11 | CNY 25.30 | -0.90% | CNY 25.48 | CNY 25.51 | CNY 25.23 | 10.99M |
| 2026-08-10 | CNY 25.53 | +0.71% | CNY 25.36 | CNY 25.63 | CNY 25.34 | 11.96M |
| 2026-08-07 | CNY 25.35 | -0.16% | CNY 25.30 | CNY 25.49 | CNY 25.15 | 13.45M |
| 2026-08-06 | CNY 25.39 | -1.82% | CNY 25.80 | CNY 25.80 | CNY 25.20 | 16.96M |
| 2026-08-05 | CNY 25.86 | -0.08% | CNY 25.85 | CNY 25.98 | CNY 25.53 | 21.00M |
| 2026-08-04 | CNY 25.88 | 0.00% | CNY 25.88 | CNY 26.03 | CNY 25.60 | 21.02M |
| 2026-08-03 | CNY 25.88 | +2.62% | CNY 25.23 | CNY 26.01 | CNY 25.23 | 26.01M |
| 2026-07-31 | CNY 25.22 | +0.36% | CNY 25.13 | CNY 25.43 | CNY 25.00 | 21.29M |
| 2026-07-30 | CNY 25.13 | +1.17% | CNY 24.70 | CNY 25.30 | CNY 24.68 | 21.01M |
| 2026-07-29 | CNY 24.84 | +2.56% | CNY 24.23 | CNY 24.98 | CNY 24.13 | 21.79M |
| 2026-07-28 | CNY 24.22 | -1.42% | CNY 24.32 | CNY 24.45 | CNY 24.00 | 18.87M |
| 2026-07-27 | CNY 24.57 | +0.49% | CNY 24.23 | CNY 24.75 | CNY 24.20 | 19.59M |
| 2026-07-24 | CNY 24.45 | -3.97% | CNY 25.10 | CNY 25.31 | CNY 24.45 | 22.72M |
| 2026-07-23 | CNY 25.46 | +3.58% | CNY 24.61 | CNY 25.49 | CNY 24.43 | 33.74M |
| 2026-07-22 | CNY 24.58 | +0.99% | CNY 24.12 | CNY 24.64 | CNY 24.02 | 19.42M |
| 2026-07-21 | CNY 24.34 | +1.50% | CNY 24.01 | CNY 24.60 | CNY 23.98 | 26.30M |
| 2026-07-20 | CNY 23.98 | +2.00% | CNY 23.59 | CNY 24.14 | CNY 23.48 | 22.57M |
| 2026-07-17 | CNY 23.51 | -1.26% | CNY 23.78 | CNY 24.20 | CNY 23.50 | 21.74M |
| 2026-07-16 | CNY 23.81 | -0.96% | CNY 24.00 | CNY 24.11 | CNY 23.64 | 17.01M |
| 2026-07-15 | CNY 24.04 | +0.38% | CNY 23.93 | CNY 24.43 | CNY 23.78 | 17.37M |
| 2026-07-14 | CNY 23.95 | +1.27% | CNY 23.63 | CNY 23.95 | CNY 23.30 | 16.82M |
| 2026-07-13 | CNY 23.65 | -2.63% | CNY 24.22 | CNY 24.35 | CNY 23.59 | 15.55M |
| 2026-07-10 | CNY 24.29 | +1.04% | CNY 24.18 | CNY 24.78 | CNY 23.75 | 17.99M |
| 2026-07-09 | CNY 24.04 | -0.29% | CNY 24.10 | CNY 24.11 | CNY 23.45 | 18.60M |
| 2026-07-08 | CNY 24.11 | -1.59% | CNY 24.45 | CNY 24.59 | CNY 24.11 | 14.49M |
| 2026-07-07 | CNY 24.50 | -2.43% | CNY 25.00 | CNY 25.10 | CNY 24.48 | 13.83M |
| 2026-07-06 | CNY 25.11 | -0.28% | CNY 25.19 | CNY 25.37 | CNY 24.96 | 16.83M |
| 2026-07-03 | CNY 25.18 | +1.86% | CNY 24.77 | CNY 25.39 | CNY 24.77 | 19.60M |
| 2026-07-02 | CNY 24.72 | -0.40% | CNY 24.62 | CNY 25.12 | CNY 24.51 | 19.23M |
| 2026-07-01 | CNY 24.82 | -1.00% | CNY 24.97 | CNY 25.26 | CNY 24.11 | 26.15M |
| 2026-06-30 | CNY 25.07 | -0.52% | CNY 25.13 | CNY 25.31 | CNY 24.71 | 19.76M |
| 2026-06-29 | CNY 25.20 | +1.45% | CNY 24.80 | CNY 25.29 | CNY 24.43 | 20.42M |
| 2026-06-26 | CNY 24.84 | -3.87% | CNY 25.84 | CNY 25.99 | CNY 24.84 | 21.81M |
| 2026-06-25 | CNY 25.84 | -0.23% | CNY 25.90 | CNY 26.06 | CNY 25.54 | 18.07M |
| 2026-06-24 | CNY 25.90 | -1.82% | CNY 26.21 | CNY 26.28 | CNY 25.75 | 20.35M |
| 2026-06-23 | CNY 26.38 | -4.35% | CNY 27.43 | CNY 27.47 | CNY 26.26 | 24.13M |
| 2026-06-22 | CNY 27.58 | +2.00% | CNY 26.80 | CNY 27.59 | CNY 26.40 | 25.41M |
| 2026-06-18 | CNY 27.04 | -0.04% | CNY 26.90 | CNY 27.24 | CNY 26.48 | 26.12M |
| 2026-06-17 | CNY 27.05 | -1.53% | CNY 27.63 | CNY 27.63 | CNY 26.96 | 20.24M |
| 2026-06-16 | CNY 27.47 | -0.83% | CNY 27.85 | CNY 28.12 | CNY 27.42 | 20.99M |
| 2026-06-15 | CNY 27.70 | +1.88% | CNY 27.47 | CNY 27.79 | CNY 27.35 | 21.94M |
| 2026-06-12 | CNY 27.19 | +1.84% | CNY 26.85 | CNY 27.76 | CNY 26.70 | 39.30M |
| 2026-06-11 | CNY 26.70 | +1.06% | CNY 26.22 | CNY 27.00 | CNY 26.10 | 24.55M |
| 2026-06-10 | CNY 26.42 | -0.90% | CNY 26.44 | CNY 26.74 | CNY 26.09 | 22.68M |
| 2026-06-09 | CNY 26.66 | +3.98% | CNY 26.39 | CNY 26.67 | CNY 25.85 | 31.50M |
| 2026-06-08 | CNY 25.64 | -5.35% | CNY 26.38 | CNY 26.73 | CNY 25.37 | 31.67M |
| 2026-06-05 | CNY 27.09 | -3.53% | CNY 27.53 | CNY 27.62 | CNY 26.96 | 19.89M |
| 2026-06-04 | CNY 28.08 | -2.02% | CNY 28.51 | CNY 28.52 | CNY 27.79 | 25.65M |
| 2026-06-03 | CNY 28.66 | -1.14% | CNY 28.80 | CNY 28.89 | CNY 28.30 | 25.23M |
| 2026-06-02 | CNY 28.99 | -1.46% | CNY 29.20 | CNY 29.48 | CNY 28.36 | 29.25M |
| 2026-06-01 | CNY 29.42 | +0.96% | CNY 29.19 | CNY 29.82 | CNY 29.00 | 24.94M |
| 2026-05-29 | CNY 29.14 | -2.02% | CNY 29.96 | CNY 29.97 | CNY 28.85 | 36.16M |
| 2026-05-28 | CNY 29.74 | -0.27% | CNY 29.97 | CNY 30.45 | CNY 29.24 | 30.38M |
| 2026-05-27 | CNY 29.82 | +0.68% | CNY 29.73 | CNY 30.41 | CNY 29.58 | 32.88M |
| 2026-05-26 | CNY 29.62 | -1.37% | CNY 29.82 | CNY 29.99 | CNY 29.28 | 27.46M |