ZTE Corporation Class A 000063
SZSE · Çin · Elektronik Teknoloji
CNY 30,58-0,14 (-%0,46)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |