Advertisement
Advertisement
U.S. Markets close in 5 hrs 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

ZTE Corporation (000063.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
34.31+0.02 (+0.06%)
At close: 03:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 202234.2834.5734.0134.3134.3137,762,023
Jan 17, 202233.0034.6733.0034.2934.2959,818,850
Jan 14, 202233.1133.4732.9333.0033.0029,842,652
Jan 13, 202234.4234.5533.3833.4533.4535,669,235
Jan 12, 202234.3034.4333.8134.0834.0830,408,745
Jan 11, 202234.4534.7634.1034.1634.1650,070,675
Jan 10, 202233.7034.6033.6034.5834.5874,604,763
Jan 07, 202233.1534.1633.1333.5033.5051,349,918
Jan 06, 202232.7033.2332.5133.0933.0928,742,208
Jan 05, 202233.4133.6932.6932.9532.9539,324,081
Jan 04, 202233.5833.6433.1333.4233.4229,003,438
Dec 31, 202133.1233.6633.0433.5033.5043,869,013
Dec 30, 202132.8533.2532.7032.9832.9827,259,496
Dec 29, 202132.9933.1332.6532.6732.6722,669,571
Dec 28, 202133.2633.4332.7632.9932.9931,045,609
Dec 27, 202131.9833.5831.9633.1333.1357,429,346
Dec 24, 202132.6832.8531.9232.0532.0532,474,037
Dec 23, 202132.4532.8932.1032.7232.7230,801,283
Dec 22, 202132.3532.9532.2032.4332.4330,251,397
Dec 21, 202132.0932.3831.8932.2532.2525,933,030
Dec 20, 202132.6032.8531.8431.8831.8834,404,521
Dec 17, 202132.8833.4332.4632.6632.6646,207,341
Dec 16, 202133.0533.1732.7832.9932.9936,046,613
Dec 15, 202132.7833.7532.7633.2333.2357,367,156
Dec 14, 202132.6133.1532.6032.7532.7537,272,031
Dec 13, 202132.2633.4932.1132.8632.8672,078,733
Dec 10, 202131.7832.3931.7032.1132.1140,050,551
Dec 09, 202131.1032.2231.0531.9331.9361,205,137
Dec 08, 202131.0531.2230.9031.1831.1830,114,055
Dec 07, 202130.9931.0030.6630.9930.9922,847,227
Dec 06, 202130.8831.1630.7930.8030.8028,798,655
Dec 03, 202130.6631.0030.6230.9430.9426,673,841
Dec 02, 202130.7930.8730.5030.5830.5832,829,798
Dec 01, 202130.6630.9330.5530.9030.9028,339,455
Nov 30, 202131.1131.2330.6030.6830.6842,170,955
Nov 29, 202130.8531.1930.6830.9930.9932,801,920
Nov 26, 202132.0632.1831.1231.2231.2248,064,665
Nov 25, 202132.6432.7732.1532.1632.1630,823,260
Nov 24, 202132.6832.8032.2032.6532.6538,990,482
Nov 23, 202132.5032.8832.3732.4232.4229,400,586
Nov 22, 202131.9932.8331.9132.4032.4039,529,103
Nov 19, 202131.7032.0531.5231.9931.9927,669,670
Nov 18, 202131.8832.1031.7631.8231.8228,944,622
Nov 17, 202131.6332.1631.3432.0832.0842,603,749
Nov 16, 202131.8032.1231.6031.7031.7036,499,678
Nov 15, 202131.8132.0231.2331.5431.5434,238,691
Nov 12, 202132.0032.2231.7231.8231.8233,794,646
Nov 11, 202131.6032.1531.5932.1532.1539,774,404
Nov 10, 202131.3631.8131.2531.7631.7636,030,924
Nov 09, 202131.1731.7031.1031.4931.4929,324,680
Nov 08, 202131.1231.4231.0131.1531.1527,943,005
Nov 05, 202131.5431.8831.2931.3031.3040,361,729
Nov 04, 202131.2031.6831.0931.6731.6739,962,572
Nov 03, 202131.1831.4030.8631.0831.0831,871,726
Nov 02, 202131.2931.9230.8131.1631.1649,363,446
Nov 01, 202132.0032.0030.4031.3931.39112,489,934
Oct 29, 202133.1033.2532.5832.6232.6253,217,186
Oct 28, 202133.6733.8532.8032.9632.9640,872,417
Oct 27, 202133.9133.9833.5033.5333.5331,543,490
Oct 26, 202133.8734.5033.8534.1534.1556,129,091
Oct 25, 202133.3034.0632.8533.9433.9439,604,930
Oct 22, 202133.3933.6033.1833.2633.2637,327,323
Oct 21, 202133.8133.9933.1433.4133.4139,758,882
Oct 20, 202134.1534.2933.6833.7833.7834,407,514
Oct 19, 202133.5634.2033.5634.0834.0828,521,161
Oct 18, 202134.0034.4433.5833.7633.7650,881,677
Oct 15, 202135.3835.4834.0734.1734.1756,392,154
Oct 14, 202135.0135.0833.9133.9833.9847,624,419
Oct 13, 202134.3835.1634.2034.8934.8951,104,564
Oct 12, 202134.3935.2033.9134.4034.4049,367,642
Oct 11, 202134.1935.2033.7834.6034.6057,371,037
Oct 08, 202133.6634.3333.6233.8633.8637,492,502
Sep 30, 202132.5633.2732.5633.1333.1327,130,994
Sep 29, 202133.9033.9232.6032.6532.6559,450,683
Sep 28, 202134.4034.5133.5734.2034.2038,426,788
Sep 27, 202135.3335.8834.5034.6634.6660,472,034
Sep 24, 202134.8135.1534.3934.4734.4742,176,454
Sep 23, 202134.1435.4034.1435.0335.0381,018,564
Sep 22, 202133.3334.1133.2033.8033.8029,337,358
Sep 17, 202133.9334.3333.4034.0034.0033,564,106
Sep 16, 202133.7834.5033.5033.9333.9345,528,600
Sep 15, 202133.3534.1833.1833.7933.7938,051,785
Sep 14, 202134.1034.6233.3333.5033.5047,287,463
Sep 13, 202134.9234.9234.1734.1834.1855,874,500
Sep 10, 202134.7035.4334.2735.1935.1974,949,561
Sep 09, 202134.5035.0334.2734.6534.6551,701,259
Sep 08, 202134.0034.9433.6534.6434.6482,134,239
Sep 07, 202134.0834.1033.5533.8433.8451,814,823
Sep 06, 202133.2034.0633.0333.9333.9358,871,479
Sep 03, 202132.9433.7332.9333.2433.2449,625,039
Sep 02, 202133.7333.8032.8933.1533.1556,448,582
Sep 01, 202133.2034.1432.6833.7233.7280,363,728
Aug 31, 202132.8333.2232.4733.2033.2065,312,931
Aug 30, 202134.7134.7332.4432.8032.80133,339,146
Aug 27, 202134.0034.6033.7034.4234.4259,983,149
Aug 26, 202134.1334.4033.6733.9033.9056,204,684
Aug 25, 202135.0135.2833.8134.1634.16102,374,101
Aug 24, 202135.1135.4334.9035.0435.0456,917,164
Aug 23, 202135.3535.6834.8735.4935.4949,220,489
Aug 20, 202135.8835.9135.1835.3835.3856,777,503
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement