ZTE Corporation Class A 000063
SZSE · China · Elektronische Technologie
CNY 30,58-0,14 (-0,46 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30,58 | -0,46 % | CNY 30,88 | CNY 30,90 | CNY 30,53 | 31,07M |
| 2026-09-29 | CNY 30,72 | -0,23 % | CNY 30,60 | CNY 30,84 | CNY 30,55 | 32,00M |
| 2026-09-28 | CNY 30,79 | -3,54 % | CNY 31,70 | CNY 31,74 | CNY 30,63 | 69,55M |
| 2026-09-24 | CNY 31,92 | -1,12 % | CNY 32,15 | CNY 32,28 | CNY 31,88 | 52,89M |
| 2026-09-23 | CNY 32,28 | -1,91 % | CNY 32,81 | CNY 33,02 | CNY 32,21 | 74,75M |
| 2026-09-22 | CNY 32,91 | -0,72 % | CNY 33,29 | CNY 33,40 | CNY 32,80 | 67,72M |
| 2026-09-21 | CNY 33,15 | +2,19 % | CNY 32,46 | CNY 33,69 | CNY 32,46 | 94,46M |
| 2026-09-18 | CNY 32,44 | +1,79 % | CNY 32,04 | CNY 32,66 | CNY 32,01 | 65,30M |
| 2026-09-17 | CNY 31,87 | -1,54 % | CNY 32,11 | CNY 32,25 | CNY 31,81 | 51,13M |
| 2026-09-16 | CNY 32,37 | +1,12 % | CNY 32,05 | CNY 32,52 | CNY 32,00 | 44,29M |
| 2026-09-15 | CNY 32,01 | +0,19 % | CNY 31,89 | CNY 32,26 | CNY 31,86 | 35,80M |
| 2026-09-14 | CNY 31,95 | -0,68 % | CNY 31,90 | CNY 32,14 | CNY 31,80 | 35,92M |
| 2026-09-11 | CNY 32,17 | -0,86 % | CNY 32,06 | CNY 32,22 | CNY 31,81 | 55,11M |
| 2026-09-10 | CNY 32,45 | -1,93 % | CNY 32,88 | CNY 32,90 | CNY 32,42 | 56,61M |
| 2026-09-09 | CNY 33,09 | -0,36 % | CNY 33,27 | CNY 33,43 | CNY 33,00 | 43,90M |
| 2026-09-08 | CNY 33,21 | -0,21 % | CNY 33,36 | CNY 33,43 | CNY 33,16 | 45,63M |
| 2026-09-07 | CNY 33,28 | +0,64 % | CNY 33,10 | CNY 33,37 | CNY 32,99 | 55,58M |
| 2026-09-04 | CNY 33,07 | -0,69 % | CNY 33,45 | CNY 33,57 | CNY 32,93 | 76,46M |
| 2026-09-03 | CNY 33,30 | -0,57 % | CNY 33,70 | CNY 33,75 | CNY 33,16 | 62,24M |
| 2026-09-02 | CNY 33,49 | -2,30 % | CNY 34,69 | CNY 34,89 | CNY 33,29 | 104,81M |
| 2026-09-01 | CNY 34,28 | +0,29 % | CNY 33,99 | CNY 34,76 | CNY 33,93 | 91,89M |
| 2026-08-31 | CNY 34,18 | +1,64 % | CNY 33,30 | CNY 34,26 | CNY 33,10 | 79,09M |
| 2026-08-28 | CNY 33,63 | -0,97 % | CNY 33,80 | CNY 34,01 | CNY 33,61 | 53,14M |
| 2026-08-27 | CNY 33,96 | +1,25 % | CNY 33,57 | CNY 33,99 | CNY 33,54 | 65,94M |
| 2026-08-26 | CNY 33,54 | +0,36 % | CNY 33,42 | CNY 33,69 | CNY 33,34 | 40,27M |
| 2026-08-25 | CNY 33,42 | +0,88 % | CNY 32,92 | CNY 33,50 | CNY 32,83 | 43,34M |
| 2026-08-24 | CNY 33,13 | -1,92 % | CNY 33,30 | CNY 33,52 | CNY 32,89 | 76,44M |
| 2026-08-21 | CNY 33,78 | -0,18 % | CNY 33,51 | CNY 33,92 | CNY 33,43 | 48,77M |
| 2026-08-20 | CNY 33,84 | +0,50 % | CNY 33,80 | CNY 34,09 | CNY 33,61 | 58,83M |
| 2026-08-19 | CNY 33,67 | -4,10 % | CNY 34,66 | CNY 34,67 | CNY 33,50 | 146,31M |
| 2026-08-18 | CNY 35,11 | -2,53 % | CNY 35,77 | CNY 35,78 | CNY 34,95 | 131,28M |
| 2026-08-17 | CNY 36,02 | +2,77 % | CNY 35,30 | CNY 36,20 | CNY 34,83 | 183,21M |
| 2026-08-14 | CNY 35,05 | -0,09 % | CNY 35,10 | CNY 35,33 | CNY 34,67 | 111,89M |
| 2026-08-13 | CNY 35,08 | -1,43 % | CNY 35,30 | CNY 36,09 | CNY 35,03 | 204,45M |
| 2026-08-12 | CNY 35,59 | +4,09 % | CNY 34,03 | CNY 35,78 | CNY 33,88 | 248,62M |
| 2026-08-11 | CNY 34,19 | -0,32 % | CNY 34,13 | CNY 34,57 | CNY 34,03 | 85,27M |
| 2026-08-10 | CNY 34,30 | -1,15 % | CNY 34,47 | CNY 34,50 | CNY 34,02 | 104,52M |
| 2026-08-07 | CNY 34,70 | 0,00 % | CNY 34,78 | CNY 35,38 | CNY 34,49 | 158,64M |
| 2026-08-06 | CNY 34,70 | -0,12 % | CNY 34,20 | CNY 34,98 | CNY 33,95 | 150,15M |
| 2026-08-05 | CNY 34,74 | +1,08 % | CNY 34,00 | CNY 34,97 | CNY 33,96 | 166,01M |
| 2026-08-04 | CNY 34,37 | +1,03 % | CNY 34,24 | CNY 34,54 | CNY 34,10 | 120,74M |
| 2026-08-03 | CNY 34,02 | +0,62 % | CNY 33,50 | CNY 34,27 | CNY 33,38 | 79,15M |
| 2026-07-31 | CNY 33,81 | +1,53 % | CNY 34,48 | CNY 34,61 | CNY 33,80 | 139,16M |
| 2026-07-30 | CNY 33,30 | -2,29 % | CNY 33,74 | CNY 34,12 | CNY 33,06 | 128,02M |
| 2026-07-29 | CNY 34,08 | +0,15 % | CNY 33,79 | CNY 34,22 | CNY 33,38 | 111,62M |
| 2026-07-28 | CNY 34,03 | -3,46 % | CNY 34,49 | CNY 34,88 | CNY 33,95 | 147,24M |
| 2026-07-27 | CNY 35,25 | +0,71 % | CNY 34,72 | CNY 35,25 | CNY 34,15 | 141,02M |
| 2026-07-24 | CNY 35,00 | -2,56 % | CNY 35,01 | CNY 35,82 | CNY 34,80 | 179,14M |
| 2026-07-23 | CNY 35,92 | -4,21 % | CNY 37,01 | CNY 37,55 | CNY 35,81 | 283,56M |
| 2026-07-22 | CNY 37,50 | +7,51 % | CNY 34,25 | CNY 38,37 | CNY 34,11 | 482,60M |
| 2026-07-21 | CNY 34,88 | +3,41 % | CNY 33,85 | CNY 34,94 | CNY 32,39 | 235,19M |
| 2026-07-20 | CNY 33,73 | -6,31 % | CNY 36,00 | CNY 36,18 | CNY 33,14 | 307,86M |
| 2026-07-17 | CNY 36,00 | -10,00 % | CNY 38,97 | CNY 39,26 | CNY 36,00 | 349,71M |
| 2026-07-16 | CNY 40,00 | +1,39 % | CNY 40,00 | CNY 41,41 | CNY 39,30 | 361,37M |
| 2026-07-15 | CNY 39,45 | -1,15 % | CNY 40,40 | CNY 41,28 | CNY 38,79 | 267,77M |
| 2026-07-14 | CNY 39,91 | -0,32 % | CNY 41,00 | CNY 41,58 | CNY 37,61 | 307,13M |
| 2026-07-13 | CNY 40,04 | -1,21 % | CNY 41,00 | CNY 42,50 | CNY 39,58 | 332,31M |
| 2026-07-10 | CNY 40,53 | +0,50 % | CNY 39,80 | CNY 43,00 | CNY 39,63 | 450,27M |
| 2026-07-09 | CNY 40,33 | +9,38 % | CNY 37,10 | CNY 40,50 | CNY 36,98 | 535,94M |
| 2026-07-08 | CNY 36,87 | +3,02 % | CNY 36,79 | CNY 37,50 | CNY 36,13 | 197,50M |
| 2026-07-07 | CNY 35,79 | -1,35 % | CNY 35,71 | CNY 36,49 | CNY 35,61 | 87,95M |
| 2026-07-06 | CNY 36,28 | -0,27 % | CNY 36,00 | CNY 37,15 | CNY 35,20 | 151,44M |
| 2026-07-03 | CNY 36,38 | +3,00 % | CNY 35,30 | CNY 37,50 | CNY 35,30 | 153,87M |
| 2026-07-02 | CNY 35,32 | -5,00 % | CNY 36,28 | CNY 36,30 | CNY 35,21 | 182,47M |
| 2026-07-01 | CNY 37,18 | +2,74 % | CNY 36,40 | CNY 38,42 | CNY 36,28 | 220,13M |
| 2026-06-30 | CNY 36,19 | +2,81 % | CNY 35,19 | CNY 36,59 | CNY 35,10 | 121,55M |
| 2026-06-29 | CNY 35,20 | -1,32 % | CNY 35,35 | CNY 36,18 | CNY 34,73 | 118,00M |
| 2026-06-26 | CNY 35,67 | -7,21 % | CNY 37,79 | CNY 37,79 | CNY 35,67 | 234,58M |
| 2026-06-25 | CNY 38,44 | +2,73 % | CNY 37,91 | CNY 38,80 | CNY 37,31 | 234,08M |
| 2026-06-24 | CNY 37,42 | -1,55 % | CNY 37,50 | CNY 38,38 | CNY 36,80 | 162,73M |
| 2026-06-23 | CNY 38,01 | -3,60 % | CNY 39,10 | CNY 39,25 | CNY 37,60 | 216,20M |
| 2026-06-22 | CNY 39,43 | +4,06 % | CNY 38,07 | CNY 39,66 | CNY 37,89 | 293,60M |
| 2026-06-18 | CNY 37,89 | +0,66 % | CNY 37,41 | CNY 38,64 | CNY 37,01 | 218,07M |
| 2026-06-17 | CNY 37,64 | -0,95 % | CNY 37,50 | CNY 38,12 | CNY 37,12 | 151,49M |
| 2026-06-16 | CNY 38,00 | +2,10 % | CNY 36,90 | CNY 38,48 | CNY 36,55 | 212,89M |
| 2026-06-15 | CNY 37,22 | +2,39 % | CNY 36,51 | CNY 37,50 | CNY 35,70 | 173,49M |
| 2026-06-12 | CNY 36,35 | -3,86 % | CNY 38,60 | CNY 38,70 | CNY 36,15 | 261,47M |
| 2026-06-11 | CNY 37,81 | -1,59 % | CNY 37,91 | CNY 39,50 | CNY 37,28 | 248,05M |
| 2026-06-10 | CNY 38,42 | -1,84 % | CNY 38,68 | CNY 40,52 | CNY 37,89 | 281,77M |
| 2026-06-09 | CNY 39,14 | +6,33 % | CNY 37,39 | CNY 39,33 | CNY 37,19 | 310,75M |
| 2026-06-08 | CNY 36,81 | -5,93 % | CNY 38,02 | CNY 39,00 | CNY 36,50 | 302,35M |
| 2026-06-05 | CNY 39,13 | +3,68 % | CNY 37,58 | CNY 41,30 | CNY 37,05 | 463,71M |
| 2026-06-04 | CNY 37,74 | +3,57 % | CNY 36,36 | CNY 38,50 | CNY 36,03 | 240,59M |
| 2026-06-03 | CNY 36,44 | +0,39 % | CNY 36,80 | CNY 38,30 | CNY 36,00 | 243,27M |
| 2026-06-02 | CNY 36,30 | +3,42 % | CNY 35,12 | CNY 36,46 | CNY 34,80 | 177,38M |
| 2026-06-01 | CNY 35,10 | -4,41 % | CNY 36,65 | CNY 36,83 | CNY 35,06 | 161,56M |
| 2026-05-29 | CNY 36,72 | -4,13 % | CNY 38,50 | CNY 38,78 | CNY 36,44 | 269,92M |
| 2026-05-28 | CNY 38,30 | +9,99 % | CNY 35,23 | CNY 38,30 | CNY 34,45 | 222,72M |
| 2026-05-27 | CNY 34,82 | -2,03 % | CNY 35,54 | CNY 36,11 | CNY 34,43 | 144,73M |
| 2026-05-26 | CNY 35,54 | -2,01 % | CNY 36,00 | CNY 36,00 | CNY 34,77 | 125,96M |