ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	29.08	29.10	28.12	28.30	28.30	-2.75%	16,454,170
Jan 19, 2026	29.32	29.38	28.70	29.10	29.10	-0.82%	8,698,200
Jan 16, 2026	29.18	29.64	29.04	29.34	29.34	0.55%	12,493,690
Jan 15, 2026	29.10	29.44	28.68	29.18	29.18	-0.61%	14,330,060
Jan 14, 2026	29.34	29.84	28.90	29.36	29.36	0.34%	20,811,150
Jan 13, 2026	30.70	30.82	28.74	29.26	29.26	-3.69%	29,452,730
Jan 12, 2026	29.20	30.86	28.84	30.38	30.38	4.69%	37,933,690
Jan 9, 2026	29.10	29.48	28.52	29.02	29.02	-0.27%	16,332,230
Jan 8, 2026	28.00	29.70	27.84	29.10	29.10	3.63%	34,710,720
Jan 7, 2026	28.42	28.50	27.72	28.08	28.08	-1.13%	13,960,268
Jan 6, 2026	28.00	28.58	27.60	28.40	28.40	2.31%	20,808,350
Jan 5, 2026	27.46	27.90	27.24	27.76	27.76	0.58%	17,512,740
Jan 2, 2026	27.14	27.98	26.80	27.60	27.60	1.69%	4,631,800
Dec 31, 2025	26.66	27.48	26.60	27.14	27.14	2.49%	19,665,400
Dec 30, 2025	26.88	26.88	26.24	26.48	26.48	-1.12%	24,815,170
Dec 29, 2025	28.12	28.14	26.50	26.78	26.78	-3.67%	32,919,250
Dec 24, 2025	27.48	28.16	27.48	27.80	27.80	0.29%	8,596,405
Dec 23, 2025	27.70	27.86	27.08	27.72	27.72	0.65%	16,258,390
Dec 22, 2025	27.32	27.72	27.26	27.54	27.54	1.70%	13,833,550
Dec 19, 2025	27.10	27.40	26.96	27.08	27.08	0.52%	13,440,890
Dec 18, 2025	27.06	27.40	26.74	26.94	26.94	-1.46%	12,474,480
Dec 17, 2025	26.88	27.40	26.58	27.34	27.34	2.32%	18,370,200
Dec 16, 2025	27.80	27.92	26.42	26.72	26.72	-3.95%	24,513,380
Dec 15, 2025	28.38	28.44	27.70	27.82	27.82	-2.73%	13,924,190
Dec 12, 2025	27.00	28.98	26.90	28.60	28.60	4.00%	49,897,156
Dec 11, 2025	30.72	30.72	27.34	27.50	27.50	-13.08%	106,377,500
Dec 10, 2025	32.30	32.32	30.82	31.64	31.64	-1.31%	20,297,640
Dec 9, 2025	32.10	33.16	31.90	32.06	32.06	-0.56%	17,198,200
Dec 8, 2025	32.42	32.84	32.00	32.24	32.24	-0.43%	25,089,340
Dec 5, 2025	32.90	33.18	32.08	32.38	32.38	-1.04%	16,804,700
Dec 4, 2025	32.40	33.22	32.36	32.72	32.72	0.49%	17,064,110
Dec 3, 2025	33.50	34.24	32.24	32.56	32.56	-3.61%	39,842,350
Dec 2, 2025	36.10	36.20	33.20	33.78	33.78	-5.64%	73,551,030
Dec 1, 2025	31.54	36.00	31.50	35.80	35.80	13.94%	109,121,334
Nov 28, 2025	32.00	32.28	31.12	31.42	31.42	-0.44%	12,247,760
Nov 27, 2025	31.10	32.42	31.10	31.56	31.56	2.00%	29,705,200
Nov 26, 2025	30.16	31.40	29.84	30.94	30.94	3.27%	27,294,140
Nov 25, 2025	29.28	30.40	29.06	29.96	29.96	3.67%	21,696,300
Nov 24, 2025	28.64	29.06	28.00	28.90	28.90	1.83%	14,328,740
Nov 21, 2025	29.00	29.20	28.20	28.38	28.38	-4.19%	16,357,390
Nov 20, 2025	30.12	30.42	29.18	29.62	29.62	0.14%	12,035,300
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