Shenzhen - Delayed Quote CNY

ZTE Corporation (000063.SZ)

28.74 +0.94 (+3.38%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 28.57 28.96 28.25 28.74 28.74 148,981,889
Apr 25, 2024 27.97 28.17 27.68 27.80 27.80 67,798,272
Apr 24, 2024 27.63 28.28 27.39 28.24 28.24 93,875,140
Apr 23, 2024 27.69 27.89 27.20 27.50 27.50 60,331,096
Apr 22, 2024 27.39 27.78 27.05 27.48 27.48 74,451,894
Apr 19, 2024 28.57 28.90 27.75 28.03 28.03 105,088,034
Apr 18, 2024 28.71 29.15 28.55 28.66 28.66 107,831,784
Apr 17, 2024 27.80 28.99 27.64 28.99 28.99 150,311,301
Apr 16, 2024 28.00 28.19 27.50 27.59 27.59 102,271,435
Apr 15, 2024 26.98 28.40 26.97 28.19 28.19 152,468,173
Apr 12, 2024 26.84 27.29 26.84 26.96 26.96 85,380,081
Apr 11, 2024 26.34 27.19 26.31 26.76 26.76 71,788,742
Apr 10, 2024 26.95 26.95 26.29 26.49 26.49 58,484,773
Apr 9, 2024 26.84 27.06 26.59 27.02 27.02 53,800,775
Apr 8, 2024 26.98 27.33 26.82 26.84 26.84 58,091,244
Apr 3, 2024 27.56 27.66 27.17 27.22 27.22 68,108,574
Apr 2, 2024 28.04 28.11 27.55 27.74 27.74 76,024,853
Apr 1, 2024 28.13 28.27 27.88 28.16 28.16 102,177,746
Mar 29, 2024 27.40 27.40 26.94 27.99 27.99 52,682,109
Mar 28, 2024 26.16 27.88 26.16 27.45 27.45 148,553,139
Mar 27, 2024 27.18 27.23 26.15 26.15 26.15 100,692,429
Mar 26, 2024 27.45 27.72 26.78 27.05 27.05 106,538,061
Mar 25, 2024 27.88 28.38 27.43 27.52 27.52 93,137,809
Mar 22, 2024 28.52 28.72 27.61 27.88 27.88 163,763,599
Mar 21, 2024 29.17 29.37 28.67 28.69 28.69 101,663,352
Mar 20, 2024 28.94 29.35 28.75 29.18 29.18 102,936,111
Mar 19, 2024 29.27 29.56 29.06 29.06 29.06 105,883,083
Mar 18, 2024 29.00 29.73 28.85 29.54 29.54 152,776,767
Mar 15, 2024 28.65 29.10 28.22 29.00 29.00 123,182,534
Mar 14, 2024 28.75 29.24 28.30 28.80 28.80 139,111,577
Mar 13, 2024 29.59 29.75 29.10 29.16 29.16 140,223,371
Mar 12, 2024 29.80 29.93 29.11 29.22 29.22 163,883,428
Mar 11, 2024 29.52 30.07 29.48 30.00 30.00 187,760,801
Mar 8, 2024 28.90 30.25 28.65 30.18 30.18 237,691,181
Mar 7, 2024 29.49 29.82 28.52 28.64 28.64 183,709,842
Mar 6, 2024 28.98 30.49 28.92 29.57 29.57 222,685,876
Mar 5, 2024 29.72 29.99 28.92 29.10 29.10 273,285,115
Mar 4, 2024 30.99 31.20 29.64 30.27 30.27 250,868,808
Mar 1, 2024 29.85 30.93 29.48 30.54 30.54 320,903,340
Feb 29, 2024 27.18 29.98 27.16 29.86 29.86 345,344,884
Feb 28, 2024 28.88 29.36 27.38 27.38 27.38 358,209,477
Feb 27, 2024 25.50 28.16 25.38 28.16 28.16 289,459,669
Feb 26, 2024 25.66 26.13 25.42 25.60 25.60 115,998,496
Feb 23, 2024 25.60 25.74 25.25 25.52 25.52 103,278,624
Feb 22, 2024 24.99 25.90 24.84 25.32 25.32 139,407,740
Feb 21, 2024 24.04 24.97 24.01 24.44 24.44 111,394,250
Feb 20, 2024 24.49 24.56 24.10 24.29 24.29 80,037,442
Feb 19, 2024 24.60 24.77 24.06 24.70 24.70 120,590,576
Feb 8, 2024 23.38 24.15 23.30 24.00 24.00 108,345,776
Feb 7, 2024 23.07 23.34 22.81 23.15 23.15 98,380,590
Feb 6, 2024 21.58 23.09 21.56 23.08 23.08 112,266,451
Feb 5, 2024 21.43 22.33 20.89 21.86 21.86 100,624,811
Feb 2, 2024 22.32 22.62 21.03 21.70 21.70 84,385,843
Feb 1, 2024 21.68 22.78 21.55 22.27 22.27 77,835,415
Jan 31, 2024 22.75 22.86 21.94 21.96 21.96 89,528,627
Jan 30, 2024 23.42 23.75 22.80 22.85 22.85 77,523,236
Jan 29, 2024 24.40 24.46 23.56 23.63 23.63 78,984,441
Jan 26, 2024 24.52 24.66 24.11 24.22 24.22 95,365,627
Jan 25, 2024 23.85 24.89 23.71 24.72 24.72 143,659,297
Jan 24, 2024 24.04 24.09 23.11 24.02 24.02 103,062,042
Jan 23, 2024 22.80 24.03 22.71 23.89 23.89 115,860,500
Jan 22, 2024 23.85 23.93 22.67 22.87 22.87 87,564,072
Jan 19, 2024 23.99 24.30 23.72 23.80 23.80 76,625,582
Jan 18, 2024 23.20 24.05 23.10 24.05 24.05 109,711,518
Jan 17, 2024 23.92 24.10 23.37 23.37 23.37 62,768,590
Jan 16, 2024 23.48 24.10 23.31 24.07 24.07 72,818,107
Jan 15, 2024 23.31 23.93 23.25 23.63 23.63 49,882,974
Jan 12, 2024 23.97 24.01 23.54 23.56 23.56 71,809,378
Jan 11, 2024 23.76 24.29 23.66 24.13 24.13 90,795,107
Jan 10, 2024 23.61 24.24 23.25 23.80 23.80 78,266,839
Jan 9, 2024 23.54 24.15 23.42 23.77 23.77 87,315,488
Jan 8, 2024 24.48 24.50 23.39 23.40 23.40 116,035,899
Jan 5, 2024 25.02 25.33 24.38 24.55 24.55 96,123,917
Jan 4, 2024 25.42 25.42 24.76 24.94 24.94 77,460,377
Jan 3, 2024 25.50 25.77 25.06 25.33 25.33 73,969,611
Jan 2, 2024 26.50 26.51 25.58 25.60 25.60 112,461,318
Dec 29, 2023 26.25 26.53 26.10 26.48 26.48 80,246,966
Dec 28, 2023 24.54 26.41 24.46 26.30 26.30 167,972,268
Dec 27, 2023 24.63 24.85 24.48 24.64 24.64 52,359,613
Dec 26, 2023 25.27 25.32 24.38 24.64 24.64 70,943,156
Dec 25, 2023 25.10 25.66 25.10 25.32 25.32 44,630,398
Dec 22, 2023 25.57 25.95 25.01 25.17 25.17 69,032,453
Dec 21, 2023 24.93 25.74 24.70 25.57 25.57 73,845,937
Dec 20, 2023 25.94 26.01 25.15 25.16 25.16 72,127,672
Dec 19, 2023 25.83 26.24 25.66 25.94 25.94 59,791,892
Dec 18, 2023 26.45 26.54 25.75 25.97 25.97 78,495,734
Dec 15, 2023 26.46 27.24 26.12 26.68 26.68 142,809,145
Dec 14, 2023 26.04 27.27 26.04 26.35 26.35 128,124,810
Dec 13, 2023 26.45 26.52 25.88 25.88 25.88 56,354,926
Dec 12, 2023 26.45 26.78 26.20 26.45 26.45 65,630,255
Dec 11, 2023 25.90 26.62 25.51 26.57 26.57 96,061,603
Dec 8, 2023 25.10 26.48 25.04 26.10 26.10 129,280,737
Dec 7, 2023 25.14 25.37 24.92 25.17 25.17 52,048,417
Dec 6, 2023 25.00 25.42 24.92 25.21 25.21 47,978,811
Dec 5, 2023 25.65 25.65 25.03 25.08 25.08 70,361,451
Dec 4, 2023 26.15 26.30 25.61 25.78 25.78 69,032,604
Dec 1, 2023 25.59 26.28 25.52 26.14 26.14 77,140,147
Nov 30, 2023 25.64 25.84 25.43 25.63 25.63 43,547,858
Nov 29, 2023 25.98 26.15 25.71 25.78 25.78 46,295,489
Nov 28, 2023 26.09 26.19 25.79 25.98 25.98 45,525,207
Nov 27, 2023 26.06 26.36 25.85 26.11 26.11 50,147,109
Nov 24, 2023 26.82 26.85 26.16 26.25 26.25 60,801,232
Nov 23, 2023 26.67 26.83 26.38 26.83 26.83 61,211,693
Nov 22, 2023 27.21 27.24 26.57 26.57 26.57 82,841,573
Nov 21, 2023 27.77 27.95 27.18 27.24 27.24 81,336,644
Nov 20, 2023 27.48 27.87 27.06 27.52 27.52 92,052,484
Nov 17, 2023 27.25 27.85 27.17 27.56 27.56 72,854,264
Nov 16, 2023 27.64 27.91 27.43 27.43 27.43 69,484,325
Nov 15, 2023 28.12 28.17 27.70 27.77 27.77 81,826,000
Nov 14, 2023 27.89 28.04 27.55 27.78 27.78 86,965,188
Nov 13, 2023 27.35 28.16 27.35 27.92 27.92 127,319,654
Nov 10, 2023 27.40 27.57 27.06 27.21 27.21 84,821,322
Nov 9, 2023 27.12 27.79 27.05 27.69 27.69 120,505,629
Nov 8, 2023 27.20 27.57 26.76 27.27 27.27 103,230,889
Nov 7, 2023 26.90 27.45 26.53 27.21 27.21 110,485,124
Nov 6, 2023 26.55 27.20 26.28 27.06 27.06 118,666,580
Nov 3, 2023 25.72 26.38 25.72 26.30 26.30 86,843,253
Nov 2, 2023 26.15 26.28 25.65 25.71 25.71 60,378,519
Nov 1, 2023 26.23 26.47 25.83 26.03 26.03 56,425,680
Oct 31, 2023 26.63 26.63 26.00 26.15 26.15 80,365,465
Oct 30, 2023 25.82 27.12 25.56 26.62 26.62 135,514,160
Oct 27, 2023 25.40 26.30 25.15 26.06 26.06 135,214,287
Oct 26, 2023 25.55 25.74 24.90 25.66 25.66 118,304,898
Oct 25, 2023 26.75 26.75 25.69 25.90 25.90 121,989,637
Oct 24, 2023 27.99 28.09 25.57 26.19 26.19 187,717,707
Oct 23, 2023 28.95 29.00 27.73 27.98 27.98 85,799,685
Oct 20, 2023 30.14 30.18 29.00 29.09 29.09 75,209,560
Oct 19, 2023 30.40 30.97 30.10 30.21 30.21 53,302,269
Oct 18, 2023 30.98 31.00 30.00 30.35 30.35 75,337,104
Oct 17, 2023 31.80 31.98 31.34 31.47 31.47 41,361,090
Oct 16, 2023 32.26 32.26 31.32 31.74 31.74 58,155,550
Oct 13, 2023 33.50 33.50 31.81 32.26 32.26 97,123,050
Oct 12, 2023 34.18 34.29 33.56 33.73 33.73 49,302,784
Oct 11, 2023 33.01 34.38 33.01 33.92 33.92 80,007,662
Oct 10, 2023 33.55 33.75 32.87 32.93 32.93 42,096,646
Oct 9, 2023 32.44 33.88 32.08 33.55 33.55 80,701,366
Sep 28, 2023 32.82 33.06 32.42 32.68 32.68 56,609,419
Sep 27, 2023 33.65 33.85 32.73 32.98 32.98 84,136,381
Sep 26, 2023 33.72 34.42 33.65 33.88 33.88 55,952,472
Sep 25, 2023 34.54 34.65 33.68 33.77 33.77 65,700,415
Sep 22, 2023 33.14 34.80 32.88 34.76 34.76 113,645,063
Sep 21, 2023 32.53 34.09 32.45 33.21 33.21 87,933,796
Sep 20, 2023 32.35 32.86 32.30 32.43 32.43 29,854,467
Sep 19, 2023 32.60 32.74 32.08 32.32 32.32 33,907,540
Sep 18, 2023 32.54 33.25 32.30 32.63 32.63 37,794,251
Sep 15, 2023 33.28 33.42 32.56 32.60 32.60 49,925,427
Sep 14, 2023 33.42 34.23 33.21 33.34 33.34 63,948,244
Sep 13, 2023 33.73 33.73 32.73 33.00 33.00 43,239,870
Sep 12, 2023 34.00 34.30 33.62 33.90 33.90 36,979,946
Sep 11, 2023 32.94 34.95 32.88 34.18 34.18 86,235,722
Sep 8, 2023 33.02 33.40 32.55 32.85 32.85 40,269,326
Sep 7, 2023 33.90 33.98 33.10 33.17 33.17 38,342,052
Sep 6, 2023 33.98 34.06 33.27 33.88 33.88 60,689,062
Sep 5, 2023 35.17 35.17 34.02 34.20 34.20 61,156,125
Sep 4, 2023 35.30 35.45 34.64 35.22 35.22 53,211,775
Sep 1, 2023 35.51 35.60 34.40 34.86 34.86 55,229,331
Aug 31, 2023 34.98 35.84 34.85 35.45 35.45 51,061,809
Aug 30, 2023 34.94 36.20 34.92 35.20 35.20 72,274,699
Aug 29, 2023 34.00 35.11 33.63 34.91 34.91 74,558,219
Aug 28, 2023 35.40 35.54 34.12 34.27 34.27 58,430,569
Aug 25, 2023 34.22 34.24 32.90 33.71 33.71 60,873,361
Aug 24, 2023 35.36 35.71 34.36 34.95 34.95 64,182,805
Aug 23, 2023 35.83 35.83 34.70 34.73 34.73 57,789,094
Aug 22, 2023 35.10 36.50 34.70 36.33 36.33 84,479,175
Aug 21, 2023 34.80 35.50 34.50 34.60 34.60 49,709,178
Aug 18, 2023 35.78 35.78 34.46 34.61 34.61 77,255,061
Aug 17, 2023 35.55 36.35 35.04 35.91 35.91 37,816,569
Aug 16, 2023 36.30 36.40 35.35 35.55 35.55 55,925,230
Aug 15, 2023 36.62 37.53 36.40 36.71 36.71 47,253,346
Aug 14, 2023 35.49 36.81 35.31 36.62 36.62 58,951,314
Aug 11, 2023 36.68 36.80 35.60 35.75 35.75 48,726,760
Aug 10, 2023 36.78 37.07 36.18 36.47 36.47 55,885,135
Aug 9, 2023 37.21 37.94 36.70 36.89 36.89 72,509,631
Aug 8, 2023 37.74 38.30 37.31 37.41 37.41 123,874,722
Aug 7, 2023 41.81 41.85 36.74 36.75 36.75 236,894,499
Aug 4, 2023 39.74 41.06 39.61 40.82 40.82 69,434,824
Aug 3, 2023 39.70 40.64 39.33 39.82 39.82 42,310,500
Aug 2, 2023 39.62 40.65 39.51 39.90 39.90 53,082,940
Aug 1, 2023 39.02 40.48 38.39 39.83 39.83 83,598,772
Jul 31, 2023 39.16 39.65 38.90 39.15 39.15 60,621,441
Jul 28, 2023 39.02 39.75 38.91 39.36 39.36 48,452,342
Jul 27, 2023 39.37 39.77 38.79 39.02 39.02 47,707,600
Jul 26, 2023 40.70 40.74 39.09 39.35 39.35 82,207,307
Jul 25, 2023 41.80 42.10 40.58 40.86 40.86 81,599,368
Jul 24, 2023 40.19 42.14 39.82 41.18 41.18 74,948,578
Jul 21, 2023 40.98 40.98 39.61 40.18 40.18 52,132,992
Jul 20, 2023 42.50 42.56 40.05 40.19 40.19 103,442,881
Jul 19, 2023 42.76 43.03 42.10 42.19 42.19 48,320,128
Jul 18, 2023 44.29 44.75 42.80 42.85 42.85 59,894,918
Jul 17, 2023 43.90 45.29 43.40 44.17 44.17 66,633,924
Jul 14, 2023 43.58 45.00 42.90 44.01 44.01 106,946,600
Jul 13, 2023 42.04 42.88 41.00 42.48 42.48 73,002,100
Jul 12, 2023 43.22 43.47 41.04 41.50 41.50 84,962,895
Jul 11, 2023 42.42 44.30 42.00 43.31 43.31 75,016,431
Jul 10, 2023 43.50 43.60 41.94 42.40 42.40 51,922,726
Jul 7, 2023 43.28 43.50 41.98 42.99 42.99 68,119,634
Jul 6, 2023 43.10 44.50 42.95 43.28 43.28 91,217,316
Jul 5, 2023 44.57 45.35 43.60 43.64 43.64 80,461,572
Jul 4, 2023 44.50 45.24 44.35 44.60 44.60 72,684,570
Jul 3, 2023 46.10 46.75 44.30 45.25 45.25 115,606,458
Jun 30, 2023 45.18 46.35 44.53 45.54 45.54 109,645,422
Jun 29, 2023 42.55 45.98 42.38 45.18 45.18 149,258,741
Jun 28, 2023 43.71 43.96 41.50 42.60 42.60 152,296,428
Jun 27, 2023 41.11 45.44 41.10 44.39 44.39 164,361,200
Jun 26, 2023 42.00 43.18 41.17 41.85 41.85 125,646,881
Jun 21, 2023 43.51 43.60 42.06 42.82 42.82 155,346,847
Jun 20, 2023 40.00 43.65 39.90 43.65 43.65 238,114,700
Jun 19, 2023 39.00 40.00 37.73 39.68 39.68 129,824,949
Jun 16, 2023 37.23 39.28 37.23 39.00 39.00 110,627,681
Jun 15, 2023 37.04 38.80 36.99 37.70 37.70 129,412,477
Jun 14, 2023 36.60 37.10 36.01 36.83 36.83 64,753,015
Jun 13, 2023 35.80 36.94 35.27 36.78 36.78 73,984,680
Jun 12, 2023 36.41 37.29 35.80 35.97 35.97 78,715,874
Jun 9, 2023 35.59 36.56 35.15 36.40 36.40 73,908,346
Jun 8, 2023 35.26 35.54 34.77 35.39 35.39 48,024,014
Jun 7, 2023 35.66 35.96 35.03 35.66 35.66 44,055,641
Jun 6, 2023 36.01 36.23 35.17 35.31 35.31 57,911,819
Jun 5, 2023 36.03 36.42 35.80 36.05 36.05 45,829,639
Jun 2, 2023 36.40 36.60 35.60 36.03 36.03 68,446,177
Jun 1, 2023 35.00 36.50 34.90 35.91 35.91 82,854,186
May 31, 2023 34.79 35.46 34.60 35.18 35.18 59,980,714
May 30, 2023 34.20 35.18 33.86 34.98 34.98 84,500,835
May 29, 2023 34.20 35.23 34.06 34.42 34.42 100,764,606
May 26, 2023 32.27 33.81 32.27 33.65 33.65 108,012,919
May 25, 2023 32.80 34.00 31.50 32.15 32.15 105,016,081
May 24, 2023 31.19 31.98 30.66 31.35 31.35 47,025,383
May 23, 2023 32.13 32.13 31.15 31.21 31.21 57,071,281
May 22, 2023 32.58 32.87 31.76 32.16 32.16 41,780,047
May 19, 2023 32.10 33.13 32.06 32.64 32.64 59,629,393
May 18, 2023 31.35 32.85 31.32 32.46 32.46 82,945,652
May 17, 2023 30.83 31.62 30.51 31.27 31.27 51,987,149
May 16, 2023 0.40 Dividend
May 16, 2023 31.26 31.74 30.95 31.11 31.11 63,647,741
May 15, 2023 30.74 31.44 29.93 31.36 30.96 88,880,284
May 12, 2023 31.50 31.93 30.80 31.05 30.65 62,742,466
May 11, 2023 32.16 32.40 31.50 31.68 31.28 47,934,362
May 10, 2023 33.10 33.57 31.68 32.12 31.71 88,948,879
May 9, 2023 34.25 34.86 33.03 33.16 32.74 80,616,460
May 8, 2023 33.50 34.60 33.12 34.50 34.06 82,749,693
May 5, 2023 33.64 33.81 32.80 33.45 33.02 67,809,357
May 4, 2023 35.50 35.50 33.30 33.63 33.20 126,268,113
Apr 28, 2023 34.37 36.45 34.36 35.62 35.17 99,578,962
Apr 27, 2023 34.85 35.23 33.62 34.67 34.23 87,414,389
Apr 26, 2023 36.60 36.88 34.74 35.26 34.81 123,910,519

Related Tickers

300134.SZ Anhui Tatfook Technology Co., Ltd
8.08
+3.86%
 
300292.SZ Wutong Holding Group Co., Ltd.
3.7500
+2.46%
 
603083.SS CIG ShangHai Co., Ltd.
36.50
+2.93%
 
BOSC B.O.S. Better Online Solutions Ltd.
2.8000
+0.36%
 
601138.SS Foxconn Industrial Internet Co., Ltd.
24.41
+10.00%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.24
-0.76%
 
JNPR Juniper Networks, Inc.
34.95
-1.16%
 
HPE Hewlett Packard Enterprise Company
16.97
+0.24%
 
PI Impinj, Inc.
155.55
+28.65%
 
CSCO Cisco Systems, Inc.
48.10
-0.52%