New Zealand markets closed

ZTE Corporation (000063.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
28.67-0.21 (-0.73%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202428.9729.1028.5528.6728.6785,395,338
29 Apr 202428.8129.2828.5528.8828.88135,467,026
26 Apr 202428.3528.9628.2528.7428.74148,981,889
25 Apr 202427.9728.1727.6827.8027.8067,798,272
24 Apr 202427.6328.2827.3928.2428.2493,875,140
23 Apr 202427.6927.8927.2027.5027.5060,331,096
22 Apr 202427.3927.7827.0527.4827.4874,451,894
19 Apr 202428.5728.9027.7528.0328.03105,088,034
18 Apr 202428.7129.1528.5528.6628.66107,831,784
17 Apr 202427.8028.9927.6428.9928.99150,311,301
16 Apr 202428.0028.1927.5027.5927.59102,271,435
15 Apr 202426.9828.4026.9728.1928.19152,468,173
12 Apr 202426.8427.2926.8426.9626.9685,380,081
11 Apr 202426.3427.1926.3126.7626.7671,788,742
10 Apr 202426.9526.9526.2926.4926.4958,484,773
09 Apr 202426.8427.0626.5927.0227.0253,800,775
08 Apr 202426.9827.3326.8226.8426.8458,091,244
03 Apr 202427.5627.6627.1727.2227.2268,108,574
02 Apr 202428.0428.1127.5527.7427.7476,024,853
01 Apr 202428.1328.2727.8828.1628.16102,177,746
29 Mar 202427.4027.4026.9427.9927.9952,682,109
28 Mar 202426.1627.8826.1627.4527.45148,553,139
27 Mar 202427.1827.2326.1526.1526.15100,692,429
26 Mar 202427.4527.7226.7827.0527.05106,538,061
25 Mar 202427.8828.3827.4327.5227.5293,137,809
22 Mar 202428.5228.7227.6127.8827.88163,763,599
21 Mar 202429.1729.3728.6728.6928.69101,663,352
20 Mar 202428.9429.3528.7529.1829.18102,936,111
19 Mar 202429.2729.5629.0629.0629.06105,883,083
18 Mar 202429.0029.7328.8529.5429.54152,776,767
15 Mar 202428.6529.1028.2229.0029.00123,182,534
14 Mar 202428.7529.2428.3028.8028.80139,111,577
13 Mar 202429.5929.7529.1029.1629.16140,223,371
12 Mar 202429.8029.9329.1129.2229.22163,883,428
11 Mar 202429.5230.0729.4830.0030.00187,760,801
08 Mar 202428.9030.2528.6530.1830.18237,691,181
07 Mar 202429.4929.8228.5228.6428.64183,709,842
06 Mar 202428.9830.4928.9229.5729.57222,685,876
05 Mar 202429.7229.9928.9229.1029.10273,285,115
04 Mar 202430.9931.2029.6430.2730.27250,868,808
01 Mar 202429.8530.9329.4830.5430.54320,903,340
29 Feb 202427.1829.9827.1629.8629.86345,344,884
28 Feb 202428.8829.3627.3827.3827.38358,209,477
27 Feb 202425.5028.1625.3828.1628.16289,459,669
26 Feb 202425.6626.1325.4225.6025.60115,998,496
23 Feb 202425.6025.7425.2525.5225.52103,278,624
22 Feb 202424.9925.9024.8425.3225.32139,407,740
21 Feb 202424.0424.9724.0124.4424.44111,394,250
20 Feb 202424.4924.5624.1024.2924.2980,037,442
19 Feb 202424.6024.7724.0624.7024.70120,590,576
08 Feb 202423.3824.1523.3024.0024.00108,345,776
07 Feb 202423.0723.3422.8123.1523.1598,380,590
06 Feb 202421.5823.0921.5623.0823.08112,266,451
05 Feb 202421.4322.3320.8921.8621.86100,624,811
02 Feb 202422.3222.6221.0321.7021.7084,385,843
01 Feb 202421.6822.7821.5522.2722.2777,835,415
31 Jan 202422.7522.8621.9421.9621.9689,528,627
30 Jan 202423.4223.7522.8022.8522.8577,523,236
29 Jan 202424.4024.4623.5623.6323.6378,984,441
26 Jan 202424.5224.6624.1124.2224.2295,365,627
25 Jan 202423.8524.8923.7124.7224.72143,659,297
24 Jan 202424.0424.0923.1124.0224.02103,062,042
23 Jan 202422.8024.0322.7123.8923.89115,860,500
22 Jan 202423.8523.9322.6722.8722.8787,564,072
19 Jan 202423.9924.3023.7223.8023.8076,625,582
18 Jan 202423.2024.0523.1024.0524.05109,711,518
17 Jan 202423.9224.1023.3723.3723.3762,768,590
16 Jan 202423.4824.1023.3124.0724.0772,818,107
15 Jan 202423.3123.9323.2523.6323.6349,882,974
12 Jan 202423.9724.0123.5423.5623.5671,809,378
11 Jan 202423.7624.2923.6624.1324.1390,795,107
10 Jan 202423.6124.2423.2523.8023.8078,266,839
09 Jan 202423.5424.1523.4223.7723.7787,315,488
08 Jan 202424.4824.5023.3923.4023.40116,035,899
05 Jan 202425.0225.3324.3824.5524.5596,123,917
04 Jan 202425.4225.4224.7624.9424.9477,460,377
03 Jan 202425.5025.7725.0625.3325.3373,969,611
02 Jan 202426.5026.5125.5825.6025.60112,461,318
29 Dec 202326.2526.5326.1026.4826.4880,246,966
28 Dec 202324.5426.4124.4626.3026.30167,972,268
27 Dec 202324.6324.8524.4824.6424.6452,359,613
26 Dec 202325.2725.3224.3824.6424.6470,943,156
25 Dec 202325.1025.6625.1025.3225.3244,630,398
22 Dec 202325.5725.9525.0125.1725.1769,032,453
21 Dec 202324.9325.7424.7025.5725.5773,845,937
20 Dec 202325.9426.0125.1525.1625.1672,127,672
19 Dec 202325.8326.2425.6625.9425.9459,791,892
18 Dec 202326.4526.5425.7525.9725.9778,495,734
15 Dec 202326.4627.2426.1226.6826.68142,809,145
14 Dec 202326.0427.2726.0426.3526.35128,124,810
13 Dec 202326.4526.5225.8825.8825.8856,354,926
12 Dec 202326.4526.7826.2026.4526.4565,630,255
11 Dec 202325.9026.6225.5126.5726.5796,061,603
08 Dec 202325.1026.4825.0426.1026.10129,280,737
07 Dec 202325.1425.3724.9225.1725.1752,048,417
06 Dec 202325.0025.4224.9225.2125.2147,978,811
05 Dec 202325.6525.6525.0325.0825.0870,361,451
04 Dec 202326.1526.3025.6125.7825.7869,032,604
01 Dec 202325.5926.2825.5226.1426.1477,140,147
30 Nov 202325.6425.8425.4325.6325.6343,547,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...