U.S. Markets closed

ZTE (000063.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
26.70+1.73 (+6.93%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201725.1126.9525.1126.7026.70126,589,696
Sep 21, 201724.8225.0524.4924.9724.9739,029,956
Sep 20, 201724.5024.8624.3624.7824.7832,313,463
Sep 19, 201725.0025.0824.4924.5224.5230,608,127
Sep 18, 201724.4525.2424.4524.9424.9445,193,379
Sep 15, 201724.6524.9724.4024.6224.6234,832,814
Sep 14, 201724.9325.0624.4424.5524.5542,365,945
Sep 13, 201724.9125.0824.7124.9324.9329,693,142
Sep 12, 201725.1925.3724.6724.9424.9458,212,996
Sep 11, 201725.3725.8825.0225.3025.3078,179,226
Sep 08, 201724.6925.3824.6425.3525.3578,442,124
Sep 07, 201725.0025.0024.3824.4624.4649,566,912
Sep 06, 201724.2824.9924.1924.9524.9570,812,533
Sep 05, 201724.2924.6524.1924.3624.3649,024,031
Sep 04, 201723.6824.5023.4024.3924.3982,345,310
Sep 01, 201723.8723.9523.4623.6823.6839,839,513
Aug 31, 201723.9924.3223.4323.8623.8659,815,650
Aug 30, 201723.6924.3323.6124.0324.0370,829,866
Aug 29, 201723.5023.8923.4623.7223.7251,101,031
Aug 28, 201722.9823.8922.7823.6923.6998,868,558
Aug 25, 201722.9323.5222.8022.9122.9163,585,521
Aug 24, 201722.6523.0522.5822.8222.8226,350,959
Aug 23, 201722.8123.1522.7322.8622.8622,980,649
Aug 22, 201722.9723.1322.6822.8722.8730,417,995
Aug 21, 201723.5023.7922.8923.0323.0347,015,453
Aug 18, 201722.7723.2522.5823.2523.2549,243,713
Aug 17, 201722.5323.0722.4322.9522.9561,914,144
Aug 16, 201721.8422.7721.6822.4322.4368,023,854
Aug 15, 201721.6321.9921.5821.8421.8432,893,653
Aug 14, 201721.7722.5021.1021.7721.7774,821,328
Aug 11, 201722.1822.5021.8421.8821.8825,037,910
Aug 10, 201722.6022.9522.2722.4822.4835,171,966
Aug 09, 201722.2922.7922.0022.6822.6838,609,819
Aug 08, 201722.1522.4922.1522.2822.2824,752,752
Aug 07, 201721.8222.2421.7822.1222.1225,513,821
Aug 04, 201722.1322.2921.8021.8421.8435,201,734
Aug 03, 201722.6922.6921.9922.1422.1465,762,993
Aug 02, 201722.8923.2622.7222.8522.8540,050,246
Aug 01, 201722.8023.0722.6222.8222.8233,329,111
Jul 31, 201723.2523.3922.6522.9522.9560,460,770
Jul 28, 201722.7823.4422.6523.2523.2543,881,362
Jul 27, 201722.8723.4622.5522.7522.7565,093,844
Jul 26, 201723.1623.3722.8222.9222.9237,773,378
Jul 25, 201723.9024.0823.0023.1223.1257,363,811
Jul 24, 201723.7224.0723.3823.9723.9750,853,687
Jul 21, 201723.7224.3723.4123.6623.6669,648,934
Jul 20, 201723.6024.0023.2323.5823.5896,716,578
Jul 19, 201721.8722.7021.8222.6722.6757,064,874
Jul 18, 201722.8023.1721.4122.0722.0796,659,797
Jul 17, 201723.8424.0222.6522.9022.9077,158,477
Jul 14, 201723.0824.0222.9123.9723.9766,493,515
Jul 13, 201723.3023.5923.1023.2223.2247,628,680
Jul 12, 201722.6823.4322.5123.4123.4151,282,064
Jul 11, 201722.4123.1322.3022.6122.6145,243,414
Jul 10, 201723.0123.3522.4422.4522.4547,513,241
Jul 07, 201723.0623.6523.0623.1923.1945,953,356
Jul 06, 201723.3823.6122.9623.2523.2555,380,530
Jul 05, 201722.5223.6222.4523.5223.5286,108,210
Jul 04, 201722.6122.8122.3722.6422.6462,910,985
Jul 03, 201723.6523.8822.5622.6022.60108,802,582
Jun 30, 201723.8523.8523.4223.7423.7451,249,374
Jun 29, 201724.0024.0923.5823.9723.9744,048,627
Jun 28, 201723.8823.9723.5623.8323.8339,966,411
Jun 27, 201723.8524.2123.6023.9723.9763,140,367
Jun 26, 201723.7324.5223.7023.8523.8585,735,201
Jun 23, 201722.4123.7122.2423.5523.5586,533,074
Jun 22, 201722.8723.0322.2022.4022.4061,980,733
Jun 21, 201721.9222.8821.8322.8122.8165,379,709
Jun 20, 201721.6122.0321.5521.8621.8639,573,899
Jun 19, 201721.4221.6421.2921.6121.6128,916,595
Jun 16, 201721.3021.6521.2021.4421.4447,052,698
Jun 15, 201720.7821.3020.5021.3021.3041,767,474
Jun 14, 201720.9521.1720.6920.7920.7931,596,851
Jun 13, 201721.0021.0720.6920.9520.9528,341,655
Jun 12, 201721.2021.3420.7620.9920.9942,664,909
Jun 09, 201720.6621.0920.5720.9820.9845,549,467
Jun 08, 201720.5021.0520.4820.6320.6352,968,033
Jun 07, 201720.1020.8020.0020.5920.5968,665,711
Jun 06, 201719.5919.8219.4519.8119.8121,330,193
Jun 05, 201719.8020.0519.4719.6219.6234,713,598
Jun 02, 201719.6019.8519.4619.7519.7534,907,014
Jun 01, 201719.5219.8819.3519.5519.5531,005,437
May 31, 201719.3819.6519.2119.5319.5337,396,905
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...