ZTE Corporation Class A 000063
SZSE · China · Electronic Technology
CNY 30.58-0.14 (-0.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |