000063.SZ - ZTE

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201736.5037.1534.6334.9734.97125,209,561
Dec 15, 201738.0238.1836.4737.0037.00104,199,384
Dec 14, 201738.0838.3637.6038.2938.2977,064,989
Dec 13, 201736.8438.2836.7838.1038.10100,966,683
Dec 12, 201737.0237.6836.8237.0937.0994,863,947
Dec 11, 201735.4537.2835.3037.2737.27132,211,141
Dec 08, 201733.6635.7733.5835.3135.31109,014,847
Dec 07, 201734.3734.6433.7933.8633.8662,206,652
Dec 06, 201734.0634.6132.8534.5734.57100,061,620
Dec 05, 201734.3835.1733.2034.0234.02100,278,933
Dec 04, 201733.6035.2333.4834.9234.92116,601,214
Dec 01, 201733.3034.1833.0933.5633.5697,851,251
Nov 30, 201733.4934.2132.5233.0833.08107,362,412
Nov 29, 201735.1035.3533.0434.2134.21131,054,097
Nov 28, 201734.0035.5733.9135.5235.52130,367,865
Nov 27, 201738.0138.1934.3634.3634.36168,387,919
Nov 24, 201738.6139.8537.7838.1838.18111,401,932
Nov 23, 201740.0040.8038.4738.8138.81128,064,271
Nov 22, 201739.9341.3939.2040.1540.15129,121,695
Nov 21, 201739.0040.8938.7040.0440.04152,363,369
Nov 20, 201737.0639.2536.8139.2539.25131,933,654
Nov 17, 201737.5538.1836.0036.0536.05114,990,410
Nov 16, 201735.8238.0435.1037.9037.90118,064,131
Nov 15, 201736.3637.2034.7836.0236.02118,900,253
Nov 14, 201736.5836.8536.0136.5736.5779,459,108
Nov 13, 201735.2037.2235.0336.5936.59101,216,328
Nov 10, 201734.7036.5534.6035.2635.26118,503,153
Nov 09, 201732.7534.9832.4234.9434.94108,013,722
Nov 08, 201733.9134.1032.6032.8132.8196,617,918
Nov 07, 201734.0934.3033.0233.6533.6576,933,073
Nov 06, 201732.7134.0732.3134.0034.0088,333,543
Nov 03, 201731.8832.8431.8132.7532.7597,203,440
Nov 02, 201731.4932.1530.7132.1232.1273,116,697
Nov 01, 201732.3032.6831.5031.5831.5880,329,202
Oct 31, 201731.4432.7631.1132.2932.29104,498,637
Oct 30, 201730.3231.7030.0231.5031.50127,493,048
Oct 27, 201729.7030.2129.5630.0830.0868,956,729
Oct 26, 201728.5530.4828.5330.0030.00126,595,645
Oct 25, 201727.6928.3027.5928.2728.2752,419,667
Oct 24, 201728.3828.3827.1927.7227.7294,452,010
Oct 23, 201728.4428.7728.2328.4928.4953,506,423
Oct 20, 201728.0128.7927.7728.6628.6673,551,420
Oct 19, 201729.6829.9528.0228.3828.38153,742,041
Oct 18, 201730.2630.9730.1030.6330.6357,665,041
Oct 17, 201730.4631.0729.9530.4630.4663,331,539
Oct 16, 201729.4431.3529.3330.4530.45113,867,370
Oct 13, 201728.9029.8228.6229.5029.5073,711,648
Oct 12, 201728.9529.5528.8129.1729.1769,056,385
Oct 11, 201729.8829.8828.8028.8928.89101,168,351
Oct 10, 201729.7030.2029.0530.1030.10111,333,517
Oct 09, 201728.3031.1328.3029.9829.98206,120,278
Sep 29, 201728.1829.4528.0228.3028.30117,805,018
Sep 28, 201728.0028.4527.5128.1528.1581,270,620
Sep 27, 201726.5828.5126.4628.0228.02128,773,768
Sep 26, 201726.1126.5825.9026.5826.5855,781,288
Sep 25, 201727.1027.5026.1026.2526.25117,839,660
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...