ZTE Corporation (000063.SZ) SHZ

32.08

+0.03(+0.09%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	32.33	32.08	32.08	32.62	32.08	47.53M
April 02, 2026	32.79	32.05	32.05	32.91	31.92	53.5M
April 01, 2026	33.06	32.99	32.99	33.16	32.71	49.06M
March 31, 2026	32.5	32.44	32.44	33.29	32.43	59.16M
March 30, 2026	32.11	32.59	32.59	32.6	31.8	51.74M
March 27, 2026	32.23	32.68	32.68	32.95	32.02	41.13M
March 26, 2026	33.27	32.68	32.68	33.53	32.59	48.44M
March 25, 2026	33	33.45	33.45	33.84	33	63.53M
March 24, 2026	32.5	32.92	32.92	32.93	32	67.93M
March 23, 2026	33.57	32.05	32.05	33.64	31.9	110.64M
March 20, 2026	35.45	34.27	34.27	35.64	34.27	80.16M
March 19, 2026	35.6	35.35	35.35	35.81	35.18	63.33M
March 18, 2026	35.83	36.25	36.25	36.48	35.37	66.98M
March 17, 2026	36.68	35.83	35.83	36.74	35.76	65.45M
March 16, 2026	36.31	36.5	36.5	36.64	35.58	72.59M
March 13, 2026	36.8	36.46	36.46	37.22	36.35	74.01M
March 12, 2026	36.81	37.12	37.12	38.1	36.68	101.38M
March 11, 2026	37	37.12	37.12	37.9	36.99	114.38M
March 10, 2026	37.49	36.41	36.41	37.49	36.06	55.94M
March 09, 2026	36	35.7	35.7	36	34.8	150.27M
March 06, 2026	37.49	37.4	37.4	37.66	37.03	78.07M
March 05, 2026	37.48	37.88	37.88	38.3	37.26	106.31M
March 04, 2026	38.1	36.83	36.83	38.1	36.4	71.68M
March 03, 2026	38.18	36.75	36.75	39.15	36.68	144.81M
March 02, 2026	37.96	37.84	37.84	38.43	37.49	93.34M
February 27, 2026	38.1	38.65	38.65	38.85	37.76	86.15M
February 26, 2026	37.97	38.57	38.57	38.74	37.83	98.02M
February 25, 2026	37.9	37.96	37.96	38.2	37.61	77.95M
February 24, 2026	37.48	37.77	37.77	38	37.24	83.34M
February 13, 2026	37.2	37.16	0	37.78	37.11	53.33M
February 12, 2026	37.26	37.53	0	37.65	37.16	55.01M
February 11, 2026	37.58	37.35	0	37.88	37.31	53.07M
February 10, 2026	37.16	37.58	0	37.85	37.12	70.05M
February 09, 2026	36.8	37.27	0	37.38	36.68	87.71M
February 06, 2026	36.28	36.31	0	36.69	36.08	59.53M
February 05, 2026	36.73	36.57	0	36.98	36.32	65.03M
February 04, 2026	37	37.12	0	37.12	36.51	80.11M
February 03, 2026	37.48	37.26	0	37.53	36.53	100.84M
February 02, 2026	38.21	37.08	0	38.75	36.86	120.07M
January 30, 2026	39	38.49	0	39.18	38.27	103.65M
January 29, 2026	39.45	39.51	0	40.74	38.78	129.34M
January 28, 2026	40.2	39.65	0	40.35	39.5	96.97M
January 27, 2026	39.48	40.2	0	40.3	38.73	127.99M
January 26, 2026	40.01	39.5	0	40.65	39.36	108.01M
January 23, 2026	39.59	40.11	0	40.2	39.23	126.96M
January 22, 2026	39.93	39.79	0	40.15	39.35	100.18M
January 21, 2026	38.21	39.52	0	39.98	38.2	126.09M
January 20, 2026	39.48	38.59	0	39.55	38.31	110.19M
January 19, 2026	39.83	39.55	0	39.89	39.36	81.69M
January 16, 2026	40	40.02	0	40.3	39.56	114.8M
January 15, 2026	39.95	39.84	0	40.16	39.26	122.93M
January 14, 2026	40.23	40.39	0	41.42	39.98	181.56M
January 13, 2026	42.44	40.28	0	42.44	40.02	218.36M
January 12, 2026	40.32	42.44	0	42.82	40.15	259.29M
January 09, 2026	39.93	40.23	0	40.39	39.53	149.99M
January 08, 2026	38.7	39.99	0	40.4	38.62	192.68M
January 07, 2026	39.37	38.92	0	39.42	38.52	133.07M
January 06, 2026	38.3	39.27	0	39.4	38.1	176.45M
January 05, 2026	37.84	38.25	0	38.45	37.59	139.22M
December 31, 2025	37.45	37.84	0	38.13	37.33	131.22M