U.S. Markets closed

ZTE (000063.SZ)


Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
19.38-0.54 (-2.71%)
At close: 3:59PM CST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201719.9820.0219.3419.3819.3858,506,902
May 25, 201718.9820.0518.9019.9219.9278,010,763
May 24, 201718.9019.1118.6118.9818.9834,497,917
May 23, 201718.9119.4918.7719.0019.0052,076,966
May 22, 201719.1019.3518.7919.0019.0037,183,546
May 19, 201719.0619.4418.8619.1219.1236,851,241
May 18, 201718.8519.2818.7519.0419.0447,342,727
May 17, 201718.8919.2018.7018.9718.9743,957,728
May 16, 201717.4019.0517.3518.9418.9482,768,238
May 15, 201717.4217.6917.3817.4417.4425,198,383
May 12, 201717.2617.3217.0217.2417.2417,560,470
May 11, 201716.8517.3316.6717.3017.3027,008,366
May 10, 201717.2017.3016.7516.8116.8121,510,725
May 09, 201717.0017.2916.9217.1617.1618,897,550
May 08, 201717.5617.6717.0317.0317.0329,396,110
May 05, 201717.8017.8917.4217.6017.6032,366,194
May 04, 201717.7818.0817.6617.8317.8333,992,154
May 03, 201717.5818.0517.5517.8217.8234,074,547
May 02, 201717.7617.7917.4217.6417.6419,238,235
Apr 28, 201717.9017.9417.5917.7617.7628,001,721
Apr 27, 201717.8217.9817.7017.8717.8732,620,043
Apr 26, 201717.6218.1517.6117.9217.9243,368,644
Apr 25, 201717.3518.0817.3517.6617.6693,136,185
Apr 24, 201717.2517.2517.2517.2517.25-
Apr 21, 201717.2517.2517.2517.2517.25-
Apr 20, 201717.2517.2517.2517.2517.25-
Apr 19, 201716.8017.2616.8017.2517.2537,739,226
Apr 18, 201717.0017.1616.7716.8516.8526,980,277
Apr 17, 201716.7917.0216.6716.8516.8525,338,416
Apr 14, 201716.8916.9216.6416.7916.7932,446,396
Apr 13, 201717.0017.1716.8816.9616.9630,520,463
Apr 12, 201717.2217.3017.0417.0517.0525,831,611
Apr 11, 201717.4517.6316.9817.3017.3052,837,847
Apr 10, 201717.2717.6217.2517.3517.3548,092,199
Apr 07, 201717.2617.5217.1317.2617.2638,108,067
Apr 06, 201717.2317.5017.1017.2917.2938,260,152
Apr 05, 201716.9617.3816.8017.3317.3359,246,029
Mar 31, 201717.0017.1316.9116.9616.9626,395,903
Mar 30, 201717.0617.1416.8217.0017.0041,117,675
Mar 29, 201717.4617.5717.0117.0517.0558,411,878
Mar 28, 201717.5217.7017.3617.5117.5143,738,316
Mar 27, 201717.8018.0517.5017.5317.5358,282,628
Mar 24, 201717.2718.3317.1117.9017.90113,528,916
Mar 23, 201717.3017.4717.2217.4017.4071,145,094
Mar 22, 201716.9017.5416.8517.3017.3099,889,405
Mar 21, 201717.1617.3316.9517.0517.0593,304,824
Mar 20, 201717.4517.5017.1117.2217.22115,382,381
Mar 17, 201717.0017.7816.8517.1617.16251,089,297
Mar 16, 201716.8116.8116.5016.8116.81336,313,742
Mar 15, 201715.2815.2815.2815.2815.28-
Mar 14, 201715.2815.2815.2815.2815.28-
Mar 13, 201715.2815.2815.2815.2815.28-
Mar 10, 201715.2815.2815.2815.2815.28-
Mar 09, 201715.2815.2815.2815.2815.28-
Mar 08, 201715.2815.2815.2815.2815.28-
Mar 07, 201715.5015.5315.2015.2815.2845,872,108
Mar 06, 201715.5415.5715.3315.5615.5642,549,206
Mar 03, 201715.5615.6015.4415.5715.5722,824,464
Mar 02, 201715.8015.8515.6115.6215.6222,117,741
Mar 01, 201715.8615.8715.7115.7515.7527,874,794
Feb 28, 201715.6515.8815.6415.8015.8036,443,835
Feb 27, 201715.6615.8715.5815.6515.6545,502,185
Feb 24, 201715.6715.7415.4215.5915.5935,201,004
Feb 23, 201715.5515.7515.5015.6615.6633,679,954
Feb 22, 201715.6915.7015.4915.5215.5232,502,741
Feb 21, 201715.6715.7815.4915.7115.7125,565,206
Feb 20, 201715.2215.7415.2115.6815.6842,482,023
Feb 17, 201715.4015.4615.1115.1815.1819,963,225
Feb 16, 201715.3515.4915.2615.4015.4017,220,380
Feb 15, 201715.5915.7215.3315.3715.3733,878,612
Feb 14, 201715.2315.7515.1715.5115.5152,264,641
Feb 13, 201715.2015.3115.1615.2715.2721,181,908
Feb 10, 201715.1515.2515.0715.2115.2124,527,740
Feb 09, 201715.0015.1514.9415.1515.1521,708,115
Feb 08, 201714.9115.0114.8214.9914.9913,495,686
Feb 07, 201715.0715.0714.8814.9314.9313,704,698
Feb 06, 201715.0015.1114.9815.0715.079,363,077
Feb 03, 201715.1515.1514.9815.0015.0010,108,094
Jan 26, 201715.2215.2815.1315.1515.1516,977,622
Jan 25, 201715.0515.2914.9515.2915.2922,278,994
Jan 24, 201715.0415.1014.9015.0815.0816,262,715
Jan 23, 201714.9815.0814.9614.9914.9911,537,061
Jan 20, 201714.8515.0314.8514.9814.9811,296,301
Jan 19, 201714.9515.0514.8414.8614.8611,508,438
Jan 18, 201714.7915.0014.7314.9914.9920,178,306
Jan 17, 201714.6314.7914.5714.7914.7912,104,716
Jan 16, 201714.8814.8814.4514.6414.6430,856,422
Jan 13, 201715.1215.1514.8514.9014.9015,265,363
Jan 12, 201714.9015.1814.8615.1715.1735,905,761
Jan 11, 201714.9815.0114.8014.9314.9324,737,224
Jan 10, 201715.0115.1514.9615.0015.0030,724,511
Jan 09, 201715.5515.5514.9115.0515.0577,286,913
Jan 06, 201715.8715.9415.6115.6315.6323,102,502
Jan 05, 201716.1816.2015.8515.8815.8830,229,481
Jan 04, 201716.2016.2216.0616.1516.1518,185,991
Jan 03, 201715.9516.2715.9016.2016.2020,062,983
Dec 30, 201615.8316.0115.8115.9515.9512,645,444
Dec 29, 201615.7416.1015.7115.8115.8123,584,452
Dec 28, 201616.0116.0215.7015.7115.7117,691,457
Dec 27, 201615.8516.0515.7315.9915.9922,533,918
*Close price adjusted for dividends and splits.
Loading more data...