Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,451.38 -9.10 (-0.17%) Dow
39,079.54 -39.32 (-0.10%) Nasdaq
17,741.86 +9.25 (+0.05%) Bitcoin USD
62,773.27 +1,295.56 (+2.11%) CMC Crypto 200
1,301.48 -0.59 (-0.05%)
ZTE Corporation (000063.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 26.88 | 28.25 | 27.84 | 28.14 | 28.14 | 69,433,289 |
| 28 Jun 2024 | 26.88 | 28.25 | 26.87 | 27.97 | 27.97 | 129,760,469 |
| 27 Jun 2024 | 27.30 | 27.36 | 26.80 | 26.88 | 26.88 | 51,393,949 |
| 26 Jun 2024 | 26.50 | 27.54 | 26.40 | 27.42 | 27.42 | 73,206,153 |
| 25 Jun 2024 | 27.00 | 27.12 | 26.29 | 26.46 | 26.46 | 70,950,119 |
| 24 Jun 2024 | 27.80 | 28.07 | 26.98 | 27.00 | 27.00 | 76,508,079 |
| 21 Jun 2024 | 27.33 | 28.07 | 27.27 | 27.96 | 27.96 | 67,651,793 |
| 20 Jun 2024 | 28.16 | 28.31 | 27.45 | 27.47 | 27.47 | 79,433,802 |
| 19 Jun 2024 | 28.32 | 28.45 | 28.11 | 28.23 | 28.23 | 65,655,679 |
| 18 Jun 2024 | 27.72 | 28.47 | 27.70 | 28.32 | 28.32 | 95,548,466 |
| 17 Jun 2024 | 27.73 | 27.95 | 27.69 | 27.75 | 27.75 | 58,959,563 |
| 14 Jun 2024 | 27.56 | 28.06 | 27.51 | 27.82 | 27.82 | 79,428,600 |
| 13 Jun 2024 | 27.55 | 28.00 | 27.44 | 27.70 | 27.70 | 73,802,045 |
| 12 Jun 2024 | 26.86 | 27.65 | 26.83 | 27.52 | 27.52 | 87,587,160 |
| 11 Jun 2024 | 26.66 | 26.99 | 26.52 | 26.93 | 26.93 | 38,279,820 |
| 07 Jun 2024 | 27.25 | 27.31 | 26.60 | 26.79 | 26.79 | 68,027,226 |
| 06 Jun 2024 | 27.30 | 27.58 | 27.03 | 27.24 | 27.24 | 69,035,579 |
| 05 Jun 2024 | 27.26 | 27.50 | 27.14 | 27.16 | 27.16 | 49,576,304 |
| 04 Jun 2024 | 27.10 | 27.33 | 26.95 | 27.26 | 27.26 | 42,192,050 |
| 03 Jun 2024 | 26.87 | 27.48 | 26.81 | 27.23 | 27.23 | 60,288,705 |
| 31 May 2024 | 26.88 | 27.33 | 26.83 | 26.96 | 26.96 | 49,763,836 |
| 30 May 2024 | 26.76 | 27.05 | 26.51 | 26.85 | 26.85 | 41,573,878 |
| 29 May 2024 | 26.98 | 27.19 | 26.73 | 26.81 | 26.81 | 37,502,541 |
| 28 May 2024 | 27.19 | 27.48 | 26.95 | 26.98 | 26.98 | 44,785,850 |
| 27 May 2024 | 26.90 | 27.27 | 26.64 | 27.26 | 27.26 | 52,767,764 |
| 24 May 2024 | 26.91 | 27.27 | 26.78 | 26.80 | 26.80 | 46,294,546 |
| 23 May 2024 | 27.50 | 27.55 | 26.93 | 27.00 | 27.00 | 65,736,144 |
| 22 May 2024 | 27.31 | 27.68 | 27.20 | 27.48 | 27.48 | 54,309,821 |
| 21 May 2024 | 27.75 | 27.89 | 27.25 | 27.41 | 27.41 | 86,312,331 |
| 20 May 2024 | 27.80 | 28.14 | 27.40 | 27.83 | 27.83 | 111,337,609 |
| 17 May 2024 | 28.53 | 28.53 | 27.92 | 28.35 | 28.35 | 81,893,839 |
| 16 May 2024 | 28.42 | 28.88 | 28.38 | 28.53 | 28.53 | 104,019,922 |
| 15 May 2024 | 28.58 | 28.66 | 28.15 | 28.18 | 28.18 | 58,102,065 |
| 14 May 2024 | 28.60 | 28.78 | 28.20 | 28.69 | 28.69 | 80,080,910 |
| 13 May 2024 | 27.78 | 28.96 | 27.61 | 28.59 | 28.59 | 113,432,714 |
| 10 May 2024 | 28.10 | 28.30 | 27.60 | 27.99 | 27.99 | 70,704,328 |
| 09 May 2024 | 27.54 | 28.26 | 27.52 | 28.07 | 28.07 | 65,836,054 |
| 08 May 2024 | 28.20 | 28.24 | 27.58 | 27.63 | 27.63 | 89,707,499 |
| 07 May 2024 | 28.73 | 28.97 | 28.27 | 28.41 | 28.41 | 90,780,660 |
| 06 May 2024 | 29.00 | 29.28 | 28.67 | 28.74 | 28.74 | 117,710,751 |
| 30 Apr 2024 | 28.97 | 29.10 | 28.55 | 28.67 | 28.67 | 85,395,338 |
| 29 Apr 2024 | 28.81 | 29.28 | 28.55 | 28.88 | 28.88 | 135,467,026 |
| 26 Apr 2024 | 28.35 | 28.96 | 28.25 | 28.74 | 28.74 | 148,981,889 |
| 25 Apr 2024 | 27.97 | 28.17 | 27.68 | 27.80 | 27.80 | 67,798,272 |
| 24 Apr 2024 | 27.63 | 28.28 | 27.39 | 28.24 | 28.24 | 93,875,140 |
| 23 Apr 2024 | 27.69 | 27.89 | 27.20 | 27.50 | 27.50 | 60,331,096 |
| 22 Apr 2024 | 27.39 | 27.78 | 27.05 | 27.48 | 27.48 | 74,451,894 |
| 19 Apr 2024 | 28.57 | 28.90 | 27.75 | 28.03 | 28.03 | 105,088,034 |
| 18 Apr 2024 | 28.71 | 29.15 | 28.55 | 28.66 | 28.66 | 107,831,784 |
| 17 Apr 2024 | 27.80 | 28.99 | 27.64 | 28.99 | 28.99 | 150,311,301 |
| 16 Apr 2024 | 28.00 | 28.19 | 27.50 | 27.59 | 27.59 | 102,271,435 |
| 15 Apr 2024 | 26.98 | 28.40 | 26.97 | 28.19 | 28.19 | 152,468,173 |
| 12 Apr 2024 | 26.84 | 27.29 | 26.84 | 26.96 | 26.96 | 85,380,081 |
| 11 Apr 2024 | 26.34 | 27.19 | 26.31 | 26.76 | 26.76 | 71,788,742 |
| 10 Apr 2024 | 26.95 | 26.95 | 26.29 | 26.49 | 26.49 | 58,484,773 |
| 09 Apr 2024 | 26.84 | 27.06 | 26.59 | 27.02 | 27.02 | 53,800,775 |
| 08 Apr 2024 | 26.98 | 27.33 | 26.82 | 26.84 | 26.84 | 58,091,244 |
| 03 Apr 2024 | 27.56 | 27.66 | 27.17 | 27.22 | 27.22 | 68,108,574 |
| 02 Apr 2024 | 28.04 | 28.11 | 27.55 | 27.74 | 27.74 | 76,024,853 |
| 01 Apr 2024 | 28.13 | 28.27 | 27.88 | 28.16 | 28.16 | 102,177,746 |
| 29 Mar 2024 | 27.40 | 27.40 | 26.94 | 27.99 | 27.99 | 52,682,109 |
| 28 Mar 2024 | 26.16 | 27.88 | 26.16 | 27.45 | 27.45 | 148,553,139 |
| 27 Mar 2024 | 27.18 | 27.23 | 26.15 | 26.15 | 26.15 | 100,692,429 |
| 26 Mar 2024 | 27.45 | 27.72 | 26.78 | 27.05 | 27.05 | 106,538,061 |
| 25 Mar 2024 | 27.88 | 28.38 | 27.43 | 27.52 | 27.52 | 93,137,809 |
| 22 Mar 2024 | 28.52 | 28.72 | 27.61 | 27.88 | 27.88 | 163,763,599 |
| 21 Mar 2024 | 29.17 | 29.37 | 28.67 | 28.69 | 28.69 | 101,663,352 |
| 20 Mar 2024 | 28.94 | 29.35 | 28.75 | 29.18 | 29.18 | 102,936,111 |
| 19 Mar 2024 | 29.27 | 29.56 | 29.06 | 29.06 | 29.06 | 105,883,083 |
| 18 Mar 2024 | 29.00 | 29.73 | 28.85 | 29.54 | 29.54 | 152,776,767 |
| 15 Mar 2024 | 28.65 | 29.10 | 28.22 | 29.00 | 29.00 | 123,182,534 |
| 14 Mar 2024 | 28.75 | 29.24 | 28.30 | 28.80 | 28.80 | 139,111,577 |
| 13 Mar 2024 | 29.59 | 29.75 | 29.10 | 29.16 | 29.16 | 140,223,371 |
| 12 Mar 2024 | 29.80 | 29.93 | 29.11 | 29.22 | 29.22 | 163,883,428 |
| 11 Mar 2024 | 29.52 | 30.07 | 29.48 | 30.00 | 30.00 | 187,760,801 |
| 08 Mar 2024 | 28.90 | 30.25 | 28.65 | 30.18 | 30.18 | 237,691,181 |
| 07 Mar 2024 | 29.49 | 29.82 | 28.52 | 28.64 | 28.64 | 183,709,842 |
| 06 Mar 2024 | 28.98 | 30.49 | 28.92 | 29.57 | 29.57 | 222,685,876 |
| 05 Mar 2024 | 29.72 | 29.99 | 28.92 | 29.10 | 29.10 | 273,285,115 |
| 04 Mar 2024 | 30.99 | 31.20 | 29.64 | 30.27 | 30.27 | 250,868,808 |
| 01 Mar 2024 | 29.85 | 30.93 | 29.48 | 30.54 | 30.54 | 320,903,340 |
| 29 Feb 2024 | 27.18 | 29.98 | 27.16 | 29.86 | 29.86 | 345,344,884 |
| 28 Feb 2024 | 28.88 | 29.36 | 27.38 | 27.38 | 27.38 | 358,209,477 |
| 27 Feb 2024 | 25.50 | 28.16 | 25.38 | 28.16 | 28.16 | 289,459,669 |
| 26 Feb 2024 | 25.66 | 26.13 | 25.42 | 25.60 | 25.60 | 115,998,496 |
| 23 Feb 2024 | 25.60 | 25.74 | 25.25 | 25.52 | 25.52 | 103,278,624 |
| 22 Feb 2024 | 24.99 | 25.90 | 24.84 | 25.32 | 25.32 | 139,407,740 |
| 21 Feb 2024 | 24.04 | 24.97 | 24.01 | 24.44 | 24.44 | 111,394,250 |
| 20 Feb 2024 | 24.49 | 24.56 | 24.10 | 24.29 | 24.29 | 80,037,442 |
| 19 Feb 2024 | 24.60 | 24.77 | 24.06 | 24.70 | 24.70 | 120,590,576 |
| 08 Feb 2024 | 23.38 | 24.15 | 23.30 | 24.00 | 24.00 | 108,345,776 |
| 07 Feb 2024 | 23.07 | 23.34 | 22.81 | 23.15 | 23.15 | 98,380,590 |
| 06 Feb 2024 | 21.58 | 23.09 | 21.56 | 23.08 | 23.08 | 112,266,451 |
| 05 Feb 2024 | 21.43 | 22.33 | 20.89 | 21.86 | 21.86 | 100,624,811 |
| 02 Feb 2024 | 22.32 | 22.62 | 21.03 | 21.70 | 21.70 | 84,385,843 |
| 01 Feb 2024 | 21.68 | 22.78 | 21.55 | 22.27 | 22.27 | 77,835,415 |
| 31 Jan 2024 | 22.75 | 22.86 | 21.94 | 21.96 | 21.96 | 89,528,627 |
| 30 Jan 2024 | 23.42 | 23.75 | 22.80 | 22.85 | 22.85 | 77,523,236 |
| 29 Jan 2024 | 24.40 | 24.46 | 23.56 | 23.63 | 23.63 | 78,984,441 |
| 26 Jan 2024 | 24.52 | 24.66 | 24.11 | 24.22 | 24.22 | 95,365,627 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.