ZTE Corp (000063.SHE) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	27.15	27.48	26.87	27.10	+1.08%	54,821,029
2026-10-15	26.98	27.25	26.60	26.81	-3.18%	70,836,656
2026-10-14	28.03	28.18	27.68	27.69	-1.18%	50,947,941
2026-10-13	28.00	28.40	27.60	28.02	-1.48%	66,601,781
2026-10-12	28.88	29.08	28.35	28.44	-2.03%	51,053,504
2026-10-09	29.00	29.16	28.13	29.03	-0.99%	86,804,406
2026-10-08	30.60	30.67	29.16	29.32	-4.12%	81,743,438
2026-09-30	30.88	30.90	30.53	30.58	-0.46%	31,066,863
2026-09-29	30.60	30.84	30.55	30.72	-0.23%	32,000,645
2026-09-28	31.70	31.74	30.63	30.79	-3.54%	69,551,039
2026-09-24	32.15	32.28	31.88	31.92	-1.12%	52,893,270
2026-09-23	32.81	33.02	32.21	32.28	-1.91%	74,746,039
2026-09-22	33.29	33.40	32.80	32.91	-0.72%	67,719,070
2026-09-21	32.46	33.69	32.46	33.15	+2.19%	94,455,820
2026-09-18	32.04	32.66	32.01	32.44	+1.79%	65,302,504
2026-09-17	32.11	32.25	31.81	31.87	-1.54%	51,128,266
2026-09-16	32.05	32.52	32.00	32.37	+1.12%	44,293,242
2026-09-15	31.89	32.26	31.86	32.01	+0.19%	35,796,844
2026-09-14	31.90	32.14	31.80	31.95	-0.68%	35,922,992
2026-09-11	32.06	32.22	31.81	32.17	-0.86%	55,105,652
2026-09-10	32.88	32.90	32.42	32.45	-1.93%	56,609,473
2026-09-09	33.27	33.43	33.00	33.09	-0.36%	43,898,422
2026-09-08	33.36	33.43	33.16	33.21	-0.21%	45,625,008
2026-09-07	33.10	33.37	32.99	33.28	+0.64%	55,577,070
2026-09-04	33.45	33.57	32.93	33.07	-0.69%	76,458,508
2026-09-03	33.70	33.75	33.16	33.30	-0.57%	62,236,734
2026-09-02	34.69	34.89	33.29	33.49	-2.30%	104,805,031
2026-09-01	33.99	34.76	33.93	34.28	+0.29%	91,886,898
2026-08-31	33.30	34.26	33.10	34.18	+1.64%	79,085,039
2026-08-28	33.80	34.01	33.61	33.63	-0.97%	53,136,332
2026-08-27	33.57	33.99	33.54	33.96	+1.25%	65,938,148
2026-08-26	33.42	33.69	33.34	33.54	+0.36%	40,270,391
2026-08-25	32.92	33.50	32.83	33.42	+0.88%	43,339,777
2026-08-24	33.30	33.52	32.89	33.13	-1.92%	76,442,805
2026-08-21	33.51	33.92	33.43	33.78	-0.18%	48,771,691
2026-08-20	33.80	34.09	33.61	33.84	+0.50%	58,825,109
2026-08-19	34.66	34.67	33.50	33.67	-4.10%	146,311,750
2026-08-18	35.77	35.78	34.95	35.11	-2.53%	131,276,375
2026-08-17	35.30	36.20	34.83	36.02	+2.77%	183,205,047
2026-08-14	35.10	35.33	34.67	35.05	-0.09%	111,887,062
2026-08-13	35.30	36.09	35.03	35.08	-1.43%	204,452,953
2026-08-12	34.03	35.78	33.88	35.59	+4.09%	248,618,578
2026-08-11	34.13	34.57	34.03	34.19	-0.32%	85,271,484
2026-08-10	34.47	34.50	34.02	34.30	-1.15%	104,523,305
2026-08-07	34.78	35.38	34.49	34.70	+0.00%	158,640,516
2026-08-06	34.20	34.98	33.95	34.70	-0.12%	150,150,766
2026-08-05	34.00	34.97	33.96	34.74	+1.08%	166,013,234
2026-08-04	34.24	34.54	34.10	34.37	+1.03%	120,741,672
2026-08-03	33.50	34.27	33.38	34.02	+0.62%	79,148,133
2026-07-31	34.48	34.61	33.80	33.81	+1.53%	139,157,078
2026-07-30	33.74	34.12	33.06	33.30	-2.29%	128,022,172
2026-07-29	33.79	34.22	33.38	34.08	+0.15%	111,623,469
2026-07-28	34.49	34.88	33.95	34.03	-3.46%	147,239,953
2026-07-27	34.72	35.25	34.15	35.25	+0.71%	141,024,797
2026-07-24	35.01	35.82	34.80	35.00	-2.56%	179,141,974
2026-07-23	37.01	37.55	35.81	35.92	-4.21%	283,559,665
2026-07-22	34.25	38.37	34.11	37.50	+7.51%	482,599,770
2026-07-21	33.85	34.94	32.39	34.88	+3.41%	235,192,031
2026-07-20	36.00	36.18	33.14	33.73	-6.31%	307,859,097
2026-07-17	38.97	39.26	36.00	36.00	-10.00%	349,713,063
2026-07-16	40.00	41.41	39.30	40.00	+1.39%	361,370,011
2026-07-15	40.40	41.28	38.79	39.45	-1.15%	267,769,158
2026-07-14	41.00	41.58	37.61	39.91	-0.32%	307,129,593
2026-07-13	41.00	42.50	39.58	40.04	-1.21%	332,314,428
2026-07-10	39.80	43.00	39.63	40.53	+0.50%	450,271,803
2026-07-09	37.10	40.50	36.98	40.33	+9.38%	535,935,311
2026-07-08	36.79	37.50	36.13	36.87	+3.02%	197,502,568
2026-07-07	35.71	36.49	35.61	35.79	-1.35%	87,954,844
2026-07-06	36.00	37.15	35.20	36.28	-0.27%	151,437,494
2026-07-03	35.30	37.50	35.30	36.38	+3.00%	153,866,953
2026-07-02	36.28	36.30	35.21	35.32	-5.00%	182,467,540
2026-07-01	36.40	38.42	36.28	37.18	+2.74%	220,129,401
2026-06-30	35.19	36.59	35.10	36.19	+2.81%	121,548,434
2026-06-29	35.35	36.18	34.73	35.20	-1.32%	117,995,953
2026-06-26	37.79	37.79	35.67	35.67	-7.21%	234,579,806
2026-06-25	37.91	38.80	37.31	38.44	+2.73%	234,078,840
2026-06-24	37.50	38.38	36.80	37.42	-1.55%	162,730,773
2026-06-23	39.10	39.25	37.60	38.01	-3.60%	216,201,992
2026-06-22	38.07	39.66	37.89	39.43	+4.06%	293,603,432
2026-06-18	37.41	38.64	37.01	37.89	+0.66%	218,073,777
2026-06-17	37.50	38.12	37.12	37.64	-0.95%	151,487,212
2026-06-16	36.90	38.48	36.55	38.00	+2.10%	212,886,750
2026-06-15	36.51	37.50	35.70	37.22	+2.39%	173,493,166
2026-06-12	38.60	38.70	36.15	36.35	-3.86%	261,471,118
2026-06-11	37.91	39.50	37.28	37.81	-1.59%	248,050,245
2026-06-10	38.68	40.52	37.89	38.42	-1.84%	281,770,842
2026-06-09	37.39	39.33	37.19	39.14	+6.33%	310,750,077
2026-06-08	38.02	39.00	36.50	36.81	-5.93%	302,349,169
2026-06-05	37.58	41.30	37.05	39.13	+3.68%	463,705,394
2026-06-04	36.36	38.50	36.03	37.74	+3.57%	240,591,339
2026-06-03	36.80	38.30	36.00	36.44	+0.39%	243,270,052
2026-06-02	35.12	36.46	34.80	36.30	+3.42%	177,378,383
2026-06-01	36.65	36.83	35.06	35.10	-4.41%	161,557,217
2026-05-29	38.50	38.78	36.44	36.72	-4.13%	269,924,703
2026-05-28	35.23	38.30	34.45	38.30	+9.99%	222,717,372
2026-05-27	35.54	36.11	34.43	34.82	-2.03%	144,730,259
2026-05-26	36.00	36.00	34.77	35.54	-2.01%	125,958,803
2026-05-25	35.85	36.33	35.70	36.27	+1.77%	93,430,940
2026-05-22	35.11	35.70	34.66	35.64	+2.33%	119,684,280
2026-05-21	37.77	37.87	34.68	34.83	-6.32%	168,355,165
2026-05-20	37.30	38.15	37.13	37.18	-1.25%	91,169,664
2026-05-19	37.45	37.80	36.75	37.65	+0.37%	105,085,365
2026-05-18	36.40	38.08	36.02	37.51	+2.18%	134,080,666
2026-05-15	37.64	38.29	36.58	36.71	-2.26%	146,967,367
2026-05-14	39.61	40.20	37.56	37.56	-3.27%	163,800,662
2026-05-13	37.85	38.90	37.70	38.83	+1.94%	121,557,110
2026-05-12	38.90	39.00	37.96	38.09	-2.61%	126,951,673
2026-05-11	39.20	39.49	38.56	39.11	+1.11%	164,649,887
2026-05-08	38.52	38.90	37.93	38.68	-0.57%	137,817,377
2026-05-07	38.60	38.94	38.04	38.90	+1.70%	146,336,014
2026-05-06	37.51	39.10	37.45	38.25	+4.22%	216,711,363
2026-04-30	36.21	36.83	35.70	36.70	+0.77%	98,381,385
2026-04-29	35.82	36.99	35.57	36.42	+1.14%	96,826,940
2026-04-28	37.00	37.00	35.82	36.01	-3.35%	113,250,297
2026-04-27	35.80	37.78	35.34	37.26	+2.42%	168,435,634
2026-04-24	36.57	37.10	35.95	36.38	-1.28%	103,407,016
2026-04-23	37.20	37.58	36.50	36.85	-1.31%	133,095,929
2026-04-22	35.08	37.44	35.00	37.34	+6.08%	230,832,460
2026-04-21	35.61	35.65	34.76	35.20	-1.76%	79,104,000
2026-04-20	35.32	36.09	35.23	35.83	+1.42%	82,386,576
2026-04-17	35.20	35.86	35.16	35.33	-0.20%	61,008,831
2026-04-16	35.42	35.59	34.95	35.40	+0.54%	71,566,355
2026-04-15	35.97	36.03	35.06	35.21	-1.73%	82,120,548
2026-04-14	36.10	36.40	35.47	35.83	+0.31%	94,191,345
2026-04-13	35.52	36.20	35.30	35.72	-0.20%	92,006,380
2026-04-10	35.50	36.17	35.20	35.79	+0.65%	124,541,087
2026-04-09	33.70	35.90	33.54	35.56	+4.47%	183,752,288
2026-04-08	33.00	34.05	33.00	34.04	+5.26%	97,677,765
2026-04-07	32.15	32.55	32.07	32.34	+0.81%	40,459,381
2026-04-03	32.33	32.62	32.08	32.08	+0.09%	46,858,410
2026-04-02	32.79	32.91	31.92	32.05	-2.85%	53,087,898
2026-04-01	33.06	33.16	32.71	32.99	+1.70%	48,471,315
2026-03-31	32.50	33.29	32.43	32.44	-0.46%	59,161,649
2026-03-30	32.11	32.60	31.80	32.59	-0.28%	51,249,862
2026-03-27	32.23	32.95	32.02	32.68	+0.00%	41,130,528
2026-03-26	33.27	33.53	32.59	32.68	-2.30%	48,435,809
2026-03-25	33.00	33.84	33.00	33.45	+1.61%	62,863,706
2026-03-24	32.50	32.93	32.00	32.92	+2.71%	67,932,857
2026-03-23	33.57	33.64	31.90	32.05	-6.48%	110,640,288
2026-03-20	35.45	35.64	34.27	34.27	-3.06%	80,158,372
2026-03-19	35.60	35.81	35.18	35.35	-2.48%	62,797,096
2026-03-18	35.83	36.48	35.37	36.25	+1.17%	66,984,593
2026-03-17	36.68	36.74	35.76	35.83	-1.84%	64,914,771
2026-03-16	36.31	36.64	35.58	36.50	+0.11%	71,952,396
2026-03-13	36.85	37.06	36.35	36.46	-1.78%	73,166,993
2026-03-12	36.81	38.10	36.68	37.12	+0.00%	101,379,123
2026-03-11	37.00	37.90	36.99	37.12	+0.68%	113,584,992
2026-03-10	36.16	36.93	36.06	36.87	+3.28%	99,600,867
2026-03-09	36.00	36.00	34.80	35.70	-4.55%	149,206,982
2026-03-06	37.49	37.66	37.03	37.40	-1.27%	78,066,967
2026-03-05	37.48	38.30	37.26	37.88	+2.46%	106,307,649
2026-03-04	36.43	37.76	36.40	36.97	+0.60%	89,577,043
2026-03-03	38.18	39.15	36.68	36.75	-2.88%	144,149,266
2026-03-02	37.96	38.43	37.49	37.84	-2.10%	93,338,625
2026-02-27	38.10	38.85	37.76	38.65	+0.21%	86,148,352
2026-02-26	37.97	38.74	37.83	38.57	+1.61%	98,020,425
2026-02-25	37.90	38.20	37.61	37.96	+0.50%	77,337,475
2026-02-24	37.48	38.00	37.24	37.77	+1.64%	82,620,729
2026-02-13	37.20	37.78	37.11	37.16	-0.99%	52,123,338
2026-02-12	37.26	37.65	37.16	37.53	+0.48%	54,168,417
2026-02-11	37.58	37.88	37.31	37.35	-0.61%	52,536,731
2026-02-10	37.16	37.85	37.12	37.58	+0.83%	70,048,273
2026-02-09	36.80	37.38	36.68	37.27	+2.64%	87,706,082
2026-02-06	36.28	36.69	36.08	36.31	-0.71%	59,527,448
2026-02-05	36.73	36.98	36.32	36.57	-1.48%	64,320,470
2026-02-04	37.00	37.12	36.51	37.12	-0.38%	80,106,346
2026-02-03	37.48	37.53	36.53	37.26	+0.49%	100,838,031
2026-02-02	38.21	38.75	36.86	37.08	-3.66%	120,066,040
2026-01-30	39.00	39.18	38.27	38.49	-2.58%	103,648,928
2026-01-29	39.45	40.74	38.78	39.51	-0.35%	128,684,845
2026-01-28	40.20	40.35	39.50	39.65	-1.37%	96,973,075
2026-01-27	39.48	40.30	38.73	40.20	+1.77%	126,645,533
2026-01-26	40.01	40.65	39.36	39.50	-1.52%	107,269,648
2026-01-23	39.59	40.20	39.23	40.11	+0.80%	125,222,529
2026-01-22	39.93	40.15	39.35	39.79	+0.68%	100,181,155
2026-01-21	38.21	39.98	38.20	39.52	+2.41%	126,087,363
2026-01-20	39.48	39.55	38.31	38.59	-2.43%	110,193,672
2026-01-19	39.83	39.89	39.36	39.55	-1.17%	81,690,247
2026-01-16	40.00	40.30	39.56	40.02	+0.45%	113,486,703
2026-01-15	39.95	40.16	39.26	39.84	-1.36%	122,178,124
2026-01-14	40.23	41.42	39.98	40.39	+0.27%	181,556,900
2026-01-13	42.44	42.44	40.02	40.28	-5.09%	218,361,983
2026-01-12	40.32	42.82	40.15	42.44	+5.49%	259,293,063
2026-01-09	39.93	40.39	39.53	40.23	+0.60%	149,988,277
2026-01-08	38.70	40.40	38.62	39.99	+2.75%	190,323,482
2026-01-07	39.37	39.42	38.52	38.92	-0.89%	133,066,209
2026-01-06	38.30	39.40	38.10	39.27	+2.67%	176,451,241
2026-01-05	37.84	38.45	37.59	38.25	+1.08%	139,218,049
2025-12-31	37.45	38.13	37.33	37.84	+1.53%	129,593,138
2025-12-30	37.26	37.66	37.20	37.27	-0.56%	75,279,807
2025-12-29	37.79	38.23	37.18	37.48	-1.11%	108,612,762
2025-12-26	38.11	38.11	37.48	37.90	-0.55%	94,240,602
2025-12-25	38.37	38.44	37.74	38.11	-0.42%	99,080,499
2025-12-24	37.10	38.49	36.93	38.27	+2.90%	164,073,896
2025-12-23	37.32	37.43	36.85	37.19	-0.48%	100,401,302
2025-12-22	37.11	37.69	37.05	37.37	+0.92%	109,079,722
2025-12-19	36.76	37.36	36.64	37.03	+1.40%	96,817,050
2025-12-18	36.50	37.16	36.38	36.52	-1.19%	81,610,528
2025-12-17	35.81	37.18	35.81	36.96	+3.33%	130,463,977
2025-12-16	36.68	36.71	35.61	35.77	-2.90%	121,609,438
2025-12-15	37.34	37.57	36.82	36.84	-2.41%	136,359,186
2025-12-12	36.90	38.75	36.38	37.75	-0.19%	295,769,275
2025-12-11	41.00	41.00	37.82	37.82	-10.00%	436,171,362
2025-12-10	42.01	42.36	41.48	42.02	-0.83%	112,848,446
2025-12-09	42.02	43.60	42.00	42.37	+0.33%	176,312,787
2025-12-08	41.51	42.68	41.50	42.23	+0.67%	152,076,359
2025-12-05	42.96	42.99	41.67	41.95	-2.26%	165,802,791
2025-12-04	42.82	43.49	42.42	42.92	-0.88%	154,390,238
2025-12-03	45.00	45.72	43.25	43.30	-4.84%	302,888,390
2025-12-02	47.77	47.77	45.00	45.50	-1.73%	438,002,305
2025-12-01	42.45	46.30	42.03	46.30	+10.00%	327,257,555
2025-11-28	42.32	42.79	41.60	42.09	-0.50%	140,096,802
2025-11-27	42.38	43.35	41.51	42.30	+3.25%	261,494,670
2025-11-26	39.59	41.35	39.52	40.97	+2.78%	151,758,716
2025-11-25	39.02	40.45	38.96	39.86	+3.13%	151,104,684
2025-11-24	38.20	39.13	37.92	38.65	+1.52%	82,158,420
2025-11-21	38.60	39.10	37.99	38.07	-2.86%	99,937,543
2025-11-20	39.76	39.97	39.13	39.19	-0.25%	67,198,837
2025-11-19	39.21	39.90	39.07	39.29	-0.41%	65,518,369
2025-11-18	39.06	39.81	38.89	39.45	+0.64%	78,984,680
2025-11-17	39.58	39.99	38.90	39.20	-1.41%	98,087,659
2025-11-14	40.15	40.66	39.72	39.76	-1.46%	75,455,771
2025-11-13	39.58	40.60	39.45	40.35	+1.56%	85,035,481
2025-11-12	40.10	40.36	39.20	39.73	-2.86%	134,244,074
2025-11-11	42.40	42.40	40.69	40.90	-2.87%	119,779,158
2025-11-10	41.69	42.25	41.50	42.11	+0.93%	94,867,699
2025-11-07	42.05	42.14	41.60	41.72	-2.07%	93,528,781
2025-11-06	41.40	42.66	41.32	42.60	+3.65%	171,531,123
2025-11-05	40.93	41.54	40.73	41.10	-1.51%	110,508,624
2025-11-04	42.60	43.00	41.40	41.73	-2.48%	141,174,163
2025-11-03	43.13	43.20	42.10	42.79	-1.54%	143,913,239
2025-10-31	44.65	44.66	43.40	43.46	-3.06%	186,297,077
2025-10-30	45.61	45.88	44.76	44.83	-2.97%	228,519,633
2025-10-29	45.45	46.70	44.59	46.20	-6.46%	399,195,903
2025-10-28	50.40	50.59	48.92	49.39	-3.76%	196,055,252
2025-10-27	50.50	52.50	50.10	51.32	+2.95%	207,191,737
2025-10-24	48.80	50.13	48.47	49.85	+3.44%	180,263,335
2025-10-23	49.75	49.76	47.46	48.19	-3.50%	153,119,678
2025-10-22	50.19	50.58	48.72	49.94	-2.54%	163,856,972
2025-10-21	48.87	51.94	48.30	51.24	+5.43%	224,207,585
2025-10-20	49.00	49.87	47.84	48.60	-0.06%	188,081,515
2025-10-17	53.40	53.88	48.63	48.63	-9.99%	319,595,274
2025-10-16	50.41	55.26	50.41	54.03	+7.20%	336,962,904
2025-10-15	51.03	51.68	48.53	50.40	+0.40%	244,937,954
2025-10-14	54.11	55.85	50.00	50.20	-6.47%	366,750,968
2025-10-13	51.04	55.00	50.20	53.67	+3.21%	368,249,886
2025-10-10	51.01	54.09	50.00	52.00	+4.04%	490,694,689
2025-10-09	45.88	50.20	45.86	49.98	+9.51%	450,868,585
2025-09-30	45.22	46.18	44.66	45.64	+1.17%	149,081,871
2025-09-29	44.42	45.60	43.63	45.11	+1.44%	165,732,749

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+17.26%). Peor mes: Dic (-18.27%). Basado en 2 años de datos diarios (2025–2026).

Ene+3.02%
Feb-2.46%
Mar-9.79%
Abr+1.99%
May-4.55%
Jun+3.77%
Jul-2.00%
Ago+17.26%
Sep-7.86%
Oct-13.05%
Nov-1.64%
Dic-18.27%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de ZTE Corp (000063.SHE)?

27.10 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de 000063.SHE?

Máximo de 55.26 y mínimo de 26.60 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de ZTE Corp?

Históricamente, el mes más fuerte de 000063.SHE ha sido Ago (media +17.26%) y el más débil Dic (media -18.27%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.