000063.SZ - ZTE Corporation

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201816.8216.8316.3316.5316.53166,278,405
Jul 19, 201816.5416.9416.3116.8516.85221,346,196
Jul 18, 201817.5617.5616.0616.5316.53316,149,945
Jul 17, 201816.3817.0616.2817.0617.06421,769,717
Jul 16, 201814.6815.5114.4815.5115.51213,377,851
Jul 13, 201814.4814.4813.8114.1014.10441,943,211
Jul 12, 201813.3113.3113.3113.3113.3135,082,109
Jul 11, 201812.2412.3411.8512.1012.10163,631,967
Jul 10, 201813.0213.0312.4612.6912.69206,872,768
Jul 09, 201813.1513.1912.8013.1013.10166,644,276
Jul 06, 201813.1613.4812.7613.0413.04203,120,638
Jul 05, 201813.5013.7712.7313.0013.00247,652,722
Jul 04, 201813.4514.5913.0213.8013.80475,626,809
Jul 03, 201812.1513.4512.0213.4513.45293,665,613
Jul 02, 201812.8712.8712.0012.2312.23249,130,461
Jun 29, 201813.0713.1212.4113.0313.03211,444,562
Jun 28, 201812.8013.2612.7512.9212.92194,876,650
Jun 27, 201813.2713.3412.7312.8512.85220,907,586
Jun 26, 201812.9013.3712.6013.2813.28304,826,201
Jun 25, 201813.4814.1713.4813.4813.48550,768,020
Jun 22, 201814.9814.9814.9814.9814.988,252,700
Jun 21, 201816.6416.6416.6416.6416.643,425,500
Jun 20, 201818.4918.4918.4918.4918.491,987,700
Jun 19, 201820.5420.5420.5420.5420.54907,300
Jun 15, 201822.8222.8222.8222.8222.82854,700
Jun 14, 201825.3625.3625.3625.3625.36420,800
Jun 13, 201828.1828.1828.1828.1828.181,445,600
Jun 12, 201831.3131.3131.3131.3131.31-
Jun 11, 201831.3131.3131.3131.3131.31-
Jun 08, 201831.3131.3131.3131.3131.31-
Jun 07, 201831.3131.3131.3131.3131.31-
Jun 06, 201831.3131.3131.3131.3131.31-
Jun 05, 201831.3131.3131.3131.3131.31-
Jun 04, 201831.3131.3131.3131.3131.31-
Jun 01, 201831.3131.3131.3131.3131.31-
May 31, 201831.3131.3131.3131.3131.31-
May 30, 201831.3131.3131.3131.3131.31-
May 29, 201831.3131.3131.3131.3131.31-
May 28, 201831.3131.3131.3131.3131.31-
May 25, 201831.3131.3131.3131.3131.31-
May 24, 201831.3131.3131.3131.3131.31-
May 23, 201831.3131.3131.3131.3131.31-
May 22, 201831.3131.3131.3131.3131.31-
May 21, 201831.3131.3131.3131.3131.31-
May 18, 201831.3131.3131.3131.3131.31-
May 17, 201831.3131.3131.3131.3131.31-
May 16, 201831.3131.3131.3131.3131.31-
May 15, 201831.3131.3131.3131.3131.31-
May 14, 201831.3131.3131.3131.3131.31-
May 11, 201831.3131.3131.3131.3131.31-
May 10, 201831.3131.3131.3131.3131.31-
May 09, 201831.3131.3131.3131.3131.31-
May 08, 201831.3131.3131.3131.3131.31-
May 07, 201831.3131.3131.3131.3131.31-
May 04, 201831.3131.3131.3131.3131.31-
May 03, 201831.3131.3131.3131.3131.31-
May 02, 201831.3131.3131.3131.3131.31-
Apr 27, 201831.3131.3131.3131.3131.31-
Apr 26, 201831.3131.3131.3131.3131.31-
Apr 25, 201831.3131.3131.3131.3131.31-
Apr 24, 201831.3131.3131.3131.3131.31-
Apr 23, 201831.3131.3131.3131.3131.31-
Apr 20, 201831.3131.3131.3131.3131.31-
Apr 19, 201831.3131.3131.3131.3131.31-
Apr 18, 201831.3131.3131.3131.3131.31-
Apr 17, 201831.3131.3131.3131.3131.31-
Apr 16, 201831.2031.4530.4131.3131.3137,666,538
Apr 13, 201831.5931.8031.0631.2031.2023,602,794
Apr 12, 201831.5031.9431.1731.2031.2038,355,305
Apr 11, 201830.8531.8630.8431.6431.6471,672,708
Apr 10, 201829.9830.7929.7330.7030.7053,689,379
Apr 09, 201829.6030.3029.1029.9629.9639,513,826
Apr 04, 201830.2030.5029.8229.9929.9939,926,243
Apr 03, 201830.2030.3729.7630.0930.0948,181,413
Apr 02, 201830.3831.3030.1630.8230.8267,078,364
Mar 30, 201829.9030.4529.7330.1530.1546,957,739
Mar 29, 201829.9430.1228.7529.8429.8449,090,966
Mar 28, 201829.8730.2829.6129.6229.6239,931,436
Mar 27, 201830.0530.6530.0530.4330.4363,335,781
Mar 26, 201828.4029.6828.3029.4929.4969,153,118
Mar 23, 201829.4030.3828.4129.0129.01108,326,395
Mar 22, 201831.6231.9731.3031.3631.3636,606,867
Mar 21, 201832.1532.6531.5631.6531.6549,471,128
Mar 20, 201831.5032.1531.3232.0532.0536,844,043
Mar 19, 201831.8832.3331.3331.7431.7446,549,355
Mar 16, 201832.8332.9532.0032.0132.0154,237,703
Mar 15, 201832.7033.2732.1332.8132.8151,349,829
Mar 14, 201833.0033.0832.5032.7232.7242,409,033
Mar 13, 201833.9934.0033.1433.1533.1553,948,061
Mar 12, 201833.8834.2333.4133.9933.9984,162,614
Mar 09, 201832.7033.6432.7033.6233.6293,070,914
Mar 08, 201832.6732.9832.3032.6832.6841,137,756
Mar 07, 201833.1033.1132.6732.6732.6753,288,769
Mar 06, 201832.3033.6832.3033.3033.30114,669,505
Mar 05, 201831.8032.3831.6832.1532.1549,201,512
Mar 02, 201832.0232.5031.5031.5231.5259,421,820
Mar 01, 201831.9332.6831.8532.3532.3558,377,296
Feb 28, 201831.9732.6731.6332.2432.2469,848,926
Feb 27, 201833.0033.1032.2132.3732.3790,932,703
Feb 26, 201831.6332.8531.3632.5532.55118,134,552
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...