Canada markets close in 2 hours 22 minutes

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