Canada markets closed

ZTE Corporation (000063.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
27.07-0.38 (-1.38%)
As of 12:50PM CST. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202427.1827.4026.9427.0727.0752,682,109
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
Nov 29, 202325.9826.1525.7125.7825.7846,295,489
Nov 28, 202326.0926.1925.7925.9825.9845,525,207
Nov 27, 202326.0626.3625.8526.1126.1150,147,109
Nov 24, 202326.8226.8526.1626.2526.2560,801,232
Nov 23, 202326.6726.8326.3826.8326.8361,211,693
Nov 22, 202327.2127.2426.5726.5726.5782,841,573
Nov 21, 202327.7727.9527.1827.2427.2481,336,644
Nov 20, 202327.4827.8727.0627.5227.5292,052,484
Nov 17, 202327.2527.8527.1727.5627.5672,854,264
Nov 16, 202327.6427.9127.4327.4327.4369,484,325
Nov 15, 202328.1228.1727.7027.7727.7781,826,000
Nov 14, 202327.8928.0427.5527.7827.7886,965,188
Nov 13, 202327.3528.1627.3527.9227.92127,319,654
Nov 10, 202327.4027.5727.0627.2127.2184,821,322
Nov 09, 202327.1227.7927.0527.6927.69120,505,629
Nov 08, 202327.2027.5726.7627.2727.27103,230,889
Nov 07, 202326.9027.4526.5327.2127.21110,485,124
Nov 06, 202326.5527.2026.2827.0627.06118,666,580
Nov 03, 202325.7226.3825.7226.3026.3086,843,253
Nov 02, 202326.1526.2825.6525.7125.7160,378,519
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...