ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	30.12	30.42	29.40	29.48	-	-0.34%	6,631,782
Nov 19, 2025	29.90	30.24	29.50	29.58	29.58	-0.74%	8,385,139
Nov 18, 2025	29.68	30.42	29.54	29.80	29.80	-0.60%	11,588,220
Nov 17, 2025	30.60	30.80	29.60	29.98	29.98	-1.90%	16,263,970
Nov 14, 2025	30.52	31.22	30.40	30.56	30.56	-1.36%	14,253,800
Nov 13, 2025	30.50	31.22	30.30	30.98	30.98	1.91%	15,899,720
Nov 12, 2025	31.00	31.04	30.00	30.40	30.40	-2.25%	25,435,850
Nov 11, 2025	32.00	32.10	30.78	31.10	31.10	-2.20%	16,805,930
Nov 10, 2025	31.60	31.96	31.20	31.80	31.80	0.95%	12,014,990
Nov 7, 2025	31.82	31.94	31.22	31.50	31.50	-2.84%	18,331,330
Nov 6, 2025	31.60	32.60	31.02	32.42	32.42	3.25%	28,318,470
Nov 5, 2025	31.62	31.96	31.12	31.40	31.40	-2.79%	23,196,280
Nov 4, 2025	32.94	33.34	32.10	32.30	32.30	-1.22%	14,522,300
Nov 3, 2025	32.90	33.00	31.82	32.70	32.70	-0.61%	21,547,430
Oct 31, 2025	35.00	35.00	32.70	32.90	32.90	-6.16%	50,136,330
Oct 30, 2025	37.04	37.30	34.40	35.06	35.06	-11.38%	99,823,220
Oct 28, 2025	41.52	41.52	39.14	39.56	39.56	-4.86%	49,511,370
Oct 27, 2025	40.90	42.44	40.56	41.58	41.58	2.97%	42,630,870
Oct 24, 2025	38.74	40.52	38.54	40.38	40.38	5.32%	35,618,000
Oct 23, 2025	39.18	39.18	37.26	38.34	38.34	-2.39%	23,071,970
Oct 22, 2025	40.26	40.26	38.32	39.28	39.28	-3.30%	28,762,710
Oct 21, 2025	39.48	42.10	39.24	40.62	40.62	3.73%	46,285,560
Oct 20, 2025	38.50	39.94	38.06	39.16	39.16	4.43%	47,315,220
Oct 17, 2025	42.86	43.00	36.96	37.50	37.50	-12.83%	92,858,270
Oct 16, 2025	40.96	44.80	40.68	43.02	43.02	5.86%	64,743,360
Oct 15, 2025	39.88	40.94	38.54	40.64	40.64	3.67%	42,168,560
Oct 14, 2025	44.02	46.46	39.00	39.20	39.20	-9.47%	98,113,130
Oct 13, 2025	40.30	45.20	40.30	43.30	43.30	2.95%	90,411,180
Oct 10, 2025	41.82	43.88	40.86	42.06	42.06	4.01%	104,767,800
Oct 9, 2025	36.26	41.18	35.32	40.44	40.44	12.40%	113,521,500
Oct 8, 2025	36.04	36.26	34.92	35.98	35.98	-1.59%	8,036,027
Oct 6, 2025	36.14	36.90	35.54	36.56	36.56	1.16%	4,861,826
Oct 3, 2025	36.60	36.68	35.68	36.14	36.14	-1.26%	3,261,160
Oct 2, 2025	35.68	37.08	35.20	36.60	36.60	3.10%	11,803,770
Sep 30, 2025	34.78	35.58	34.44	35.50	35.50	2.78%	23,586,370
Sep 29, 2025	33.78	34.70	33.14	34.54	34.54	2.98%	18,447,170
Sep 26, 2025	35.36	35.46	33.14	33.54	33.54	-5.25%	38,336,030
Sep 25, 2025	33.88	36.08	33.52	35.40	35.40	4.80%	43,237,630
Sep 24, 2025	33.84	34.46	32.50	33.78	33.78	-0.18%	45,808,330
Sep 23, 2025	35.66	35.84	33.00	33.84	33.84	-5.05%	32,705,960
Sep 22, 2025	35.06	36.18	34.40	35.64	35.64	1.89%	34,190,310
Sep 19, 2025	35.44	36.20	34.58	34.98	34.98	-0.46%	26,350,940
Sep 18, 2025	35.00	36.94	34.44	35.14	35.14	0.29%	44,874,470
Sep 17, 2025	34.72	35.70	34.40	35.04	35.04	0.98%	25,037,040
Sep 16, 2025	34.32	35.72	34.28	34.70	34.70	0.58%	28,764,870
Sep 15, 2025	34.90	34.90	33.86	34.50	34.50	-0.81%	19,412,550
Sep 12, 2025	35.52	36.02	34.52	34.78	34.78	-0.57%	33,619,260
Sep 11, 2025	33.10	35.30	32.26	34.98	34.98	7.50%	50,099,290
Sep 10, 2025	32.54	33.12	32.10	32.54	32.54	-	23,535,450
Sep 9, 2025	33.28	33.30	32.00	32.54	32.54	-0.97%	21,587,480