000063.SZ - ZTE Corporation

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201818.2218.8017.9518.5718.57154,203,378
Sep 20, 201818.1818.8817.9918.2918.29154,513,379
Sep 19, 201818.1918.4617.8618.1818.18144,549,155
Sep 18, 201818.2118.5017.4118.4418.44175,540,255
Sep 17, 201818.0018.6817.8218.3418.34125,525,561
Sep 14, 201818.5418.6618.1818.3618.36148,176,093
Sep 13, 201817.9018.6417.6318.5518.55236,847,944
Sep 12, 201817.3817.6517.1017.2617.2692,848,211
Sep 11, 201817.1517.6117.0717.4517.45127,423,154
Sep 10, 201818.0018.0516.9017.0617.06184,791,739
Sep 07, 201818.9018.9117.7918.0918.09175,397,123
Sep 06, 201818.7019.1718.4018.6918.69165,010,799
Sep 05, 201818.3119.4818.0718.8118.81232,653,212
Sep 04, 201817.9618.7917.9318.5518.55193,661,443
Sep 03, 201819.0019.0017.4018.1518.15250,072,007
Aug 31, 201818.9719.5718.8419.0919.09210,778,566
Aug 30, 201819.4819.6418.7218.9518.95205,411,317
Aug 29, 201819.1019.4518.7119.4519.45208,431,582
Aug 28, 201818.2319.5418.1718.9518.95276,344,888
Aug 27, 201817.2518.6417.1018.4018.40245,510,778
Aug 24, 201817.2017.4716.8517.1417.14201,054,079
Aug 23, 201816.1017.6315.9717.3817.38328,014,576
Aug 22, 201816.1316.5616.0016.0316.03121,149,294
Aug 21, 201816.1516.8016.0116.3416.34199,624,151
Aug 20, 201815.8416.4315.2916.3316.33186,535,370
Aug 17, 201816.1516.3815.8715.9015.90178,274,986
Aug 16, 201815.2616.5815.1115.8615.86268,091,737
Aug 15, 201816.3016.3215.5315.6215.62209,603,361
Aug 14, 201815.4816.4815.2216.3016.30263,675,315
Aug 13, 201814.2915.6614.1215.3915.39263,996,235
Aug 10, 201814.6114.6814.0914.5014.50225,114,170
Aug 09, 201813.1214.3013.0514.3014.30216,736,951
Aug 08, 201813.6013.6012.9713.0013.00102,912,154
Aug 07, 201813.3013.8212.9713.7013.70134,254,535
Aug 06, 201813.1013.3612.8513.2013.2097,079,374
Aug 03, 201813.9113.9413.3413.3513.35112,155,935
Aug 02, 201814.5014.5013.6414.0314.03140,778,179
Aug 01, 201814.6515.0714.6514.6714.67113,113,580
Jul 31, 201814.9715.0614.5314.6014.60115,859,128
Jul 30, 201815.3515.5514.9215.0815.08106,887,860
Jul 27, 201815.2415.8514.8315.4315.43139,224,463
Jul 26, 201816.2116.2215.2715.3415.34205,757,771
Jul 25, 201816.6916.8316.2516.3116.31151,939,815
Jul 24, 201816.6316.7816.4016.6816.68171,297,163
Jul 23, 201816.4016.9816.0016.6216.62169,441,966
Jul 20, 201816.8216.8316.3316.5216.52170,038,605
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...