Shenzhen - Delayed Quote
CNY
ZTE Corporation (000063.SZ)
27.36
-0.43
(-1.55%)
At close: October 30 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.40
28.15
27.26
27.36
27.36
56,408,497
Oct 29, 2026
28.07
28.27
27.78
27.79
27.79
50,717,280
Oct 28, 2026
28.50
28.61
28.03
28.20
28.20
68,698,178
Oct 27, 2026
28.45
29.09
28.30
28.33
28.33
89,686,949
Oct 26, 2026
27.91
28.29
27.91
28.03
28.03
47,676,954
Oct 23, 2026
27.00
28.19
26.64
28.16
28.16
77,452,511
Oct 22, 2026
27.59
27.75
27.18
27.28
27.28
47,592,757
Oct 21, 2026
27.66
27.89
27.56
27.63
27.63
40,381,899
Oct 20, 2026
27.13
27.65
27.12
27.56
27.56
41,674,041
Oct 19, 2026
26.90
27.34
26.85
27.27
27.27
38,023,018
Oct 16, 2026
27.15
27.48
26.87
27.10
27.10
54,821,029
Oct 15, 2026
26.98
27.25
26.60
26.81
26.81
70,836,657
Oct 14, 2026
28.03
28.18
27.68
27.69
27.69
50,947,941
Oct 13, 2026
28.00
28.40
27.60
28.02
28.02
66,601,786
Oct 12, 2026
28.88
29.08
28.35
28.44
28.44
51,053,502
Oct 9, 2026
29.00
29.16
28.13
29.03
29.03
86,804,411
Oct 8, 2026
30.60
30.67
29.16
29.32
29.32
81,743,437
Sep 30, 2026
30.88
30.90
30.53
30.58
30.58
31,066,864
Sep 29, 2026
30.60
30.84
30.55
30.72
30.72
32,000,643
Sep 28, 2026
31.70
31.74
30.63
30.79
30.79
69,551,039
Sep 24, 2026
32.15
32.28
31.88
31.92
31.92
52,893,267
Sep 23, 2026
32.81
33.02
32.21
32.28
32.28
74,746,039
Sep 22, 2026
33.29
33.40
32.80
32.91
32.91
67,719,069
Sep 21, 2026
32.46
33.69
32.46
33.15
33.15
94,455,828
Sep 18, 2026
32.04
32.66
32.01
32.44
32.44
65,302,502
Sep 17, 2026
32.11
32.25
31.81
31.87
31.87
51,128,262
Sep 16, 2026
32.05
32.52
32.00
32.37
32.37
44,293,243
Sep 15, 2026
31.89
32.26
31.86
32.01
32.01
35,796,843
Sep 14, 2026
31.90
32.14
31.80
31.95
31.95
35,922,990
Sep 11, 2026
32.06
32.22
31.81
32.17
32.17
55,105,653
Sep 10, 2026
32.88
32.90
32.42
32.45
32.45
56,609,470
Sep 9, 2026
33.27
33.43
33.00
33.09
33.09
43,898,420
Sep 8, 2026
33.36
33.43
33.16
33.21
33.21
45,625,008
Sep 7, 2026
33.10
33.37
32.99
33.28
33.28
55,577,072
Sep 4, 2026
33.45
33.57
32.93
33.07
33.07
76,458,503
Sep 3, 2026
33.70
33.75
33.16
33.30
33.30
62,236,737
Sep 2, 2026
34.69
34.89
33.29
33.49
33.49
104,805,031
Sep 1, 2026
33.99
34.76
33.93
34.28
34.28
91,886,898
Aug 31, 2026
33.30
34.26
33.10
34.18
34.18
79,085,043
Aug 28, 2026
33.80
34.01
33.61
33.63
33.63
53,136,332
Aug 27, 2026
33.57
33.99
33.54
33.96
33.96
65,938,153
Aug 26, 2026
33.42
33.69
33.34
33.54
33.54
40,270,393
Aug 25, 2026
32.92
33.50
32.83
33.42
33.42
43,339,777
Aug 24, 2026
33.30
33.52
32.89
33.13
33.13
76,442,810
Aug 21, 2026
33.51
33.92
33.43
33.78
33.78
48,771,693
Aug 20, 2026
33.80
34.09
33.61
33.84
33.84
58,825,108
Aug 19, 2026
34.66
34.67
33.50
33.67
33.67
146,311,745
Aug 18, 2026
35.77
35.78
34.95
35.11
35.11
131,276,372
Aug 17, 2026
35.30
36.20
34.83
36.02
36.02
183,205,045
Aug 14, 2026
35.10
35.33
34.67
35.05
35.05
111,887,061
Aug 13, 2026
35.30
36.09
35.03
35.08
35.08
204,452,952
Aug 12, 2026
34.03
35.78
33.88
35.59
35.59
248,618,570
Aug 11, 2026
34.13
34.57
34.03
34.19
34.19
85,271,485
Aug 10, 2026
34.47
34.50
34.02
34.30
34.30
104,523,307
Aug 7, 2026
34.78
35.38
34.49
34.70
34.70
158,640,505
Aug 6, 2026
34.20
34.98
33.95
34.70
34.70
150,150,774
Aug 5, 2026
34.00
34.97
33.96
34.74
34.74
166,013,226
Aug 4, 2026
34.24
34.54
34.10
34.37
34.37
120,741,671
Aug 3, 2026
33.50
34.27
33.38
34.02
34.02
79,148,136
Jul 31, 2026
34.48
34.61
33.80
33.81
33.81
139,157,075
Jul 30, 2026
33.74
34.12
33.06
33.30
33.30
128,022,171
Jul 29, 2026
0.411
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
33.79
34.22
33.38
34.08
34.08
111,623,468
Jul 28, 2026
34.49
34.88
33.95
34.03
33.62
147,239,953
Jul 27, 2026
34.72
35.25
34.15
35.25
34.82
141,024,793
Jul 24, 2026
35.01
35.82
34.80
35.00
34.58
179,141,974
Jul 23, 2026
37.01
37.55
35.81
35.92
35.49
283,559,665
Jul 22, 2026
34.25
38.37
34.11
37.50
37.05
482,599,770
Jul 21, 2026
33.85
34.94
32.39
34.88
34.46
235,192,031
Jul 20, 2026
36.00
36.18
33.14
33.73
33.32
307,859,097
Jul 17, 2026
38.97
39.26
36.00
36.00
35.57
349,713,063
Jul 16, 2026
40.00
41.41
39.30
40.00
39.52
361,370,011
Jul 15, 2026
40.40
41.28
38.79
39.45
38.97
267,769,158
Jul 14, 2026
41.00
41.58
37.61
39.91
39.43
307,129,593
Jul 13, 2026
41.00
42.50
39.58
40.04
39.56
332,314,428
Jul 10, 2026
39.80
43.00
39.63
40.53
40.04
450,271,803
Jul 9, 2026
37.10
40.50
36.98
40.33
39.84
535,935,311
Jul 8, 2026
36.79
37.50
36.13
36.87
36.42
197,502,568
Jul 7, 2026
35.71
36.49
35.61
35.79
35.36
87,954,844
Jul 6, 2026
36.00
37.15
35.20
36.28
35.84
151,437,494
Jul 3, 2026
35.30
37.50
35.30
36.38
35.94
153,866,953
Jul 2, 2026
36.28
36.30
35.21
35.32
34.89
182,467,540
Jul 1, 2026
36.40
38.42
36.28
37.18
36.73
220,129,401
Jun 30, 2026
35.19
36.59
35.10
36.19
35.75
121,548,434
Jun 29, 2026
35.35
36.18
34.73
35.20
34.77
117,995,953
Jun 26, 2026
37.79
37.79
35.67
35.67
35.24
234,579,806
Jun 25, 2026
37.91
38.80
37.31
38.44
37.98
234,078,840
Jun 24, 2026
37.50
38.38
36.80
37.42
36.97
162,730,773
Jun 23, 2026
39.10
39.25
37.60
38.01
37.55
216,201,992
Jun 22, 2026
38.07
39.66
37.89
39.43
38.95
293,603,432
Jun 18, 2026
37.41
38.64
37.01
37.89
37.43
218,073,777
Jun 17, 2026
37.50
38.12
37.12
37.64
37.19
151,487,212
Jun 16, 2026
36.90
38.48
36.55
38.00
37.54
212,886,750
Jun 15, 2026
36.51
37.50
35.70
37.22
36.77
173,493,166
Jun 12, 2026
38.60
38.70
36.15
36.35
35.91
261,471,118
Jun 11, 2026
37.91
39.50
37.28
37.81
37.35
248,050,245
Jun 10, 2026
38.68
40.52
37.89
38.42
37.96
281,770,842
Jun 9, 2026
37.39
39.33
37.19
39.14
38.67
310,750,077
Jun 8, 2026
38.02
39.00
36.50
36.81
36.37
302,349,169
Jun 5, 2026
37.58
41.30
37.05
39.13
38.66
463,705,394
Jun 4, 2026
36.36
38.50
36.03
37.74
37.28
240,591,339
Jun 3, 2026
36.80
38.30
36.00
36.44
36.00
243,270,052
Jun 2, 2026
35.12
36.46
34.80
36.30
35.86
177,378,383
Jun 1, 2026
36.65
36.83
35.06
35.10
34.68
161,557,217
May 29, 2026
38.50
38.78
36.44
36.72
36.28
269,924,703
May 28, 2026
35.23
38.30
34.45
38.30
37.84
222,717,372
May 27, 2026
35.54
36.11
34.43
34.82
34.40
144,730,259
May 26, 2026
36.00
36.00
34.77
35.54
35.11
125,958,803
May 25, 2026
35.85
36.33
35.70
36.27
35.83
93,430,940
May 22, 2026
35.11
35.70
34.66
35.64
35.21
119,684,280
May 21, 2026
37.77
37.87
34.68
34.83
34.41
168,355,165
May 20, 2026
37.30
38.15
37.13
37.18
36.73
91,169,664
May 19, 2026
37.45
37.80
36.75
37.65
37.20
105,085,365
May 18, 2026
36.40
38.08
36.02
37.51
37.06
134,080,666
May 15, 2026
37.64
38.29
36.58
36.71
36.27
146,967,367
May 14, 2026
39.61
40.20
37.56
37.56
37.11
163,800,662
May 13, 2026
37.85
38.90
37.70
38.83
38.36
121,557,110
May 12, 2026
38.90
39.00
37.96
38.09
37.63
126,951,673
May 11, 2026
39.20
39.49
38.56
39.11
38.64
164,649,887
May 8, 2026
38.52
38.90
37.93
38.68
38.21
137,817,377
May 7, 2026
38.60
38.94
38.04
38.90
38.43
146,336,014
May 6, 2026
37.51
39.10
37.45
38.25
37.79
216,711,363
Apr 30, 2026
36.21
36.83
35.70
36.70
36.26
98,381,385
Apr 29, 2026
35.82
36.99
35.57
36.42
35.98
96,826,940
Apr 28, 2026
37.00
37.00
35.82
36.01
35.58
113,250,297
Apr 27, 2026
35.80
37.78
35.34
37.26
36.81
168,435,634
Apr 24, 2026
36.57
37.10
35.95
36.38
35.94
103,407,016
Apr 23, 2026
37.20
37.58
36.50
36.85
36.40
133,095,929
Apr 22, 2026
35.08
37.44
35.00
37.34
36.89
230,832,460
Apr 21, 2026
35.61
35.65
34.76
35.20
34.77
79,104,000
Apr 20, 2026
35.32
36.09
35.23
35.83
35.40
82,386,576
Apr 17, 2026
35.20
35.86
35.16
35.33
34.90
61,008,831
Apr 16, 2026
35.42
35.59
34.95
35.40
34.97
71,566,355
Apr 15, 2026
35.97
36.03
35.06
35.21
34.78
82,120,548
Apr 14, 2026
36.10
36.40
35.47
35.83
35.40
94,191,345
Apr 13, 2026
35.52
36.20
35.30
35.72
35.29
92,006,380
Apr 10, 2026
35.50
36.17
35.20
35.79
35.36
124,541,087
Apr 9, 2026
33.70
35.90
33.54
35.56
35.13
183,752,288
Apr 8, 2026
33.00
34.05
33.00
34.04
33.63
97,677,765
Apr 7, 2026
32.15
32.55
32.07
32.34
31.95
40,459,381
Apr 3, 2026
32.33
32.62
32.08
32.08
31.69
46,858,410
Apr 2, 2026
32.79
32.91
31.92
32.05
31.66
53,087,898
Apr 1, 2026
33.06
33.16
32.71
32.99
32.59
48,471,315
Mar 31, 2026
32.50
33.29
32.43
32.44
32.05
59,161,649
Mar 30, 2026
32.11
32.60
31.80
32.59
32.20
51,249,862
Mar 27, 2026
32.23
32.95
32.02
32.68
32.29
41,130,528
Mar 26, 2026
33.27
33.53
32.59
32.68
32.29
48,435,809
Mar 25, 2026
33.00
33.84
33.00
33.45
33.05
62,863,706
Mar 24, 2026
32.50
32.93
32.00
32.92
32.52
67,932,857
Mar 23, 2026
33.57
33.64
31.90
32.05
31.66
110,640,288
Mar 20, 2026
35.45
35.64
34.27
34.27
33.86
80,158,372
Mar 19, 2026
35.60
35.81
35.18
35.35
34.92
62,797,096
Mar 18, 2026
35.83
36.48
35.37
36.25
35.81
66,984,593
Mar 17, 2026
36.68
36.74
35.76
35.83
35.40
64,914,771
Mar 16, 2026
36.31
36.64
35.58
36.50
36.06
71,952,396
Mar 13, 2026
36.85
37.06
36.35
36.46
36.02
73,166,993
Mar 12, 2026
36.81
38.10
36.68
37.12
36.67
101,379,123
Mar 11, 2026
37.00
37.90
36.99
37.12
36.67
113,584,992
Mar 10, 2026
36.16
36.93
36.06
36.87
36.42
99,600,867
Mar 9, 2026
36.00
36.00
34.80
35.70
35.27
149,206,982
Mar 6, 2026
37.49
37.66
37.03
37.40
36.95
78,066,967
Mar 5, 2026
37.48
38.30
37.26
37.88
37.42
106,307,649
Mar 4, 2026
36.43
37.76
36.40
36.97
36.52
89,577,043
Mar 3, 2026
38.18
39.15
36.68
36.75
36.31
144,149,266
Mar 2, 2026
37.96
38.43
37.49
37.84
37.38
93,338,625
Feb 27, 2026
38.10
38.85
37.76
38.65
38.18
86,148,352
Feb 26, 2026
37.97
38.74
37.83
38.57
38.10
98,020,425
Feb 25, 2026
37.90
38.20
37.61
37.96
37.50
77,337,475
Feb 24, 2026
37.48
38.00
37.24
37.77
37.31
82,620,729
Feb 13, 2026
37.20
37.78
37.11
37.16
36.71
52,123,338
Feb 12, 2026
37.26
37.65
37.16
37.53
37.08
54,168,417
Feb 11, 2026
37.58
37.88
37.31
37.35
36.90
52,536,731
Feb 10, 2026
37.16
37.85
37.12
37.58
37.13
70,048,273
Feb 9, 2026
36.80
37.38
36.68
37.27
36.82
87,706,082
Feb 6, 2026
36.28
36.69
36.08
36.31
35.87
59,527,448
Feb 5, 2026
36.73
36.98
36.32
36.57
36.13
64,320,470
Feb 4, 2026
37.00
37.12
36.51
37.12
36.67
80,106,346
Feb 3, 2026
37.48
37.53
36.53
37.26
36.81
100,838,031
Feb 2, 2026
38.21
38.75
36.86
37.08
36.63
120,066,040
Jan 30, 2026
39.00
39.18
38.27
38.49
38.03
103,648,928
Jan 29, 2026
39.45
40.74
38.78
39.51
39.03
128,684,845
Jan 28, 2026
40.20
40.35
39.50
39.65
39.17
96,973,075
Jan 27, 2026
39.48
40.30
38.73
40.20
39.71
126,645,533
Jan 26, 2026
40.01
40.65
39.36
39.50
39.02
107,269,648
Jan 23, 2026
39.59
40.20
39.23
40.11
39.63
125,222,529
Jan 22, 2026
39.93
40.15
39.35
39.79
39.31
100,181,155
Jan 21, 2026
38.21
39.98
38.20
39.52
39.04
126,087,363
Jan 20, 2026
39.48
39.55
38.31
38.59
38.12
110,193,672
Jan 19, 2026
39.83
39.89
39.36
39.55
39.07
81,690,247
Jan 16, 2026
40.00
40.30
39.56
40.02
39.54
113,486,703
Jan 15, 2026
39.95
40.16
39.26
39.84
39.36
122,178,124
Jan 14, 2026
40.23
41.42
39.98
40.39
39.90
181,556,900
Jan 13, 2026
42.44
42.44
40.02
40.28
39.79
218,361,983
Jan 12, 2026
40.32
42.82
40.15
42.44
41.93
259,293,063
Jan 9, 2026
39.93
40.39
39.53
40.23
39.74
149,988,277
Jan 8, 2026
38.70
40.40
38.62
39.99
39.51
190,323,482
Jan 7, 2026
39.37
39.42
38.52
38.92
38.45
133,066,209
Jan 6, 2026
38.30
39.40
38.10
39.27
38.80
176,451,241
Jan 5, 2026
37.84
38.45
37.59
38.25
37.79
139,218,049
Dec 31, 2025
37.45
38.13
37.33
37.84
37.38
129,593,138
Dec 30, 2025
37.26
37.66
37.20
37.27
36.82
75,279,807
Dec 29, 2025
37.79
38.23
37.18
37.48
37.03
108,612,762
Dec 26, 2025
38.11
38.11
37.48
37.90
37.44
94,240,602
Dec 25, 2025
38.37
38.44
37.74
38.11
37.65
99,080,499
Dec 24, 2025
37.10
38.49
36.93
38.27
37.81
164,073,896
Dec 23, 2025
37.32
37.43
36.85
37.19
36.74
100,401,302
Dec 22, 2025
37.11
37.69
37.05
37.37
36.92
109,079,722
Dec 19, 2025
36.76
37.36
36.64
37.03
36.58
96,817,050
Dec 18, 2025
36.50
37.16
36.38
36.52
36.08
81,610,528
Dec 17, 2025
35.81
37.18
35.81
36.96
36.51
130,463,977
Dec 16, 2025
36.68
36.71
35.61
35.77
35.34
121,609,438
Dec 15, 2025
37.34
37.57
36.82
36.84
36.40
136,359,186
Dec 12, 2025
36.90
38.75
36.38
37.75
37.29
295,769,275
Dec 11, 2025
41.00
41.00
37.82
37.82
37.36
436,171,362
Dec 10, 2025
42.01
42.36
41.48
42.02
41.51
112,848,446
Dec 9, 2025
42.02
43.60
42.00
42.37
41.86
176,312,787
Dec 8, 2025
41.51
42.68
41.50
42.23
41.72
152,076,359
Dec 5, 2025
42.96
42.99
41.67
41.95
41.44
165,802,791
Dec 4, 2025
42.82
43.49
42.42
42.92
42.40
154,390,238
Dec 3, 2025
45.00
45.72
43.25
43.30
42.78
302,888,390
Dec 2, 2025
47.77
47.77
45.00
45.50
44.95
438,002,305
Dec 1, 2025
42.45
46.30
42.03
46.30
45.74
327,257,555
Nov 28, 2025
42.32
42.79
41.60
42.09
41.58
140,096,802
Nov 27, 2025
42.38
43.35
41.51
42.30
41.79
261,494,670
Nov 26, 2025
39.59
41.35
39.52
40.97
40.48
151,758,716
Nov 25, 2025
39.02
40.45
38.96
39.86
39.38
151,104,684
Nov 24, 2025
38.20
39.13
37.92
38.65
38.18
82,158,420
Nov 21, 2025
38.60
39.10
37.99
38.07
37.61
99,937,543
Nov 20, 2025
39.76
39.97
39.13
39.19
38.72
67,198,837
Nov 19, 2025
39.21
39.90
39.07
39.29
38.82
65,518,369
Nov 18, 2025
39.06
39.81
38.89
39.45
38.97
78,984,680
Nov 17, 2025
39.58
39.99
38.90
39.20
38.73
98,087,659
Nov 14, 2025
40.15
40.66
39.72
39.76
39.28
75,455,771
Nov 13, 2025
39.58
40.60
39.45
40.35
39.86
85,035,481
Nov 12, 2025
40.10
40.36
39.20
39.73
39.25
134,244,074
Nov 11, 2025
42.40
42.40
40.69
40.90
40.41
119,779,158
Nov 10, 2025
41.69
42.25
41.50
42.11
41.60
94,867,699
Nov 7, 2025
42.05
42.14
41.60
41.72
41.22
93,528,781
Nov 6, 2025
41.40
42.66
41.32
42.60
42.09
171,531,123
Nov 5, 2025
40.93
41.54
40.73
41.10
40.60
110,508,624
Nov 4, 2025
42.60
43.00
41.40
41.73
41.23
141,174,163
Nov 3, 2025
43.13
43.20
42.10
42.79
42.27
143,913,239
Oct 31, 2025
44.65
44.66
43.40
43.46
42.94
186,297,077
Oct 30, 2025
45.61
45.88
44.76
44.83
44.29
228,519,633
