ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	39.48	40.96	39.24	40.80	-	4.19%	14,591,719
Oct 20, 2025	38.50	39.94	38.06	39.16	39.16	4.43%	47,315,223
Oct 17, 2025	42.86	43.00	36.96	37.50	37.50	-12.83%	92,868,278
Oct 16, 2025	40.96	44.80	40.68	43.02	43.02	5.86%	64,753,767
Oct 15, 2025	39.88	40.94	38.54	40.64	40.64	3.67%	42,170,964
Oct 14, 2025	44.02	46.46	39.00	39.20	39.20	-9.47%	98,114,737
Oct 13, 2025	40.30	45.20	40.30	43.30	43.30	2.95%	90,411,188
Oct 10, 2025	41.82	43.88	40.86	42.06	42.06	4.01%	104,769,253
Oct 9, 2025	36.26	41.18	35.32	40.44	40.44	12.40%	113,522,580
Oct 8, 2025	36.04	36.26	34.92	35.98	35.98	-1.59%	8,036,227
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%	3,261,360
Oct 2, 2025	35.68	37.08	35.20	36.60	36.60	3.10%	11,804,376
Sep 30, 2025	34.78	35.58	34.44	35.50	35.50	2.78%	23,586,975
Sep 29, 2025	33.78	34.70	33.14	34.54	34.54	2.98%	18,447,377
Sep 26, 2025	35.36	35.46	33.14	33.54	33.54	-5.25%	38,336,832
Sep 25, 2025	33.88	36.08	33.52	35.40	35.40	4.80%	43,240,636
Sep 24, 2025	33.84	34.46	32.50	33.78	33.78	-0.18%	45,810,931
Sep 23, 2025	35.66	35.84	33.00	33.84	33.84	-5.05%	32,707,168
Sep 22, 2025	35.06	36.18	34.40	35.64	35.64	1.89%	34,191,116
Sep 19, 2025	35.44	36.20	34.58	34.98	34.98	-0.46%	26,351,145
Sep 18, 2025	35.00	36.94	34.44	35.14	35.14	0.29%	44,875,472
Sep 17, 2025	34.72	35.70	34.40	35.04	35.04	0.98%	25,037,240
Sep 16, 2025	34.32	35.72	34.28	34.70	34.70	0.58%	28,765,474
Sep 15, 2025	34.90	34.90	33.86	34.50	34.50	-0.81%	19,417,754
Sep 12, 2025	35.52	36.02	34.52	34.78	34.78	-0.57%	33,623,268
Sep 11, 2025	33.10	35.30	32.26	34.98	34.98	7.50%	50,107,890
Sep 10, 2025	32.54	33.12	32.10	32.54	32.54	-	23,535,459
Sep 9, 2025	33.28	33.30	32.00	32.54	32.54	-0.97%	21,587,482
Sep 8, 2025	32.40	32.94	31.82	32.86	32.86	1.99%	31,963,747
Sep 5, 2025	31.50	32.60	31.00	32.22	32.22	3.14%	38,802,182
Sep 4, 2025	32.66	33.00	30.70	31.24	31.24	-4.35%	46,378,462
Sep 3, 2025	33.76	33.96	32.34	32.66	32.66	-2.22%	37,404,680
Sep 2, 2025	36.88	36.88	32.98	33.40	33.40	-7.79%	59,809,718
Sep 1, 2025	35.92	37.00	35.02	36.22	36.22	3.43%	51,276,431
Aug 29, 2025	38.40	38.40	34.60	35.02	35.02	-9.27%	70,451,663
Aug 28, 2025	35.12	38.62	35.12	38.60	38.60	9.66%	75,141,279
Aug 27, 2025	35.50	37.04	34.90	35.20	35.20	0.74%	57,335,881
Aug 26, 2025	37.02	37.02	34.76	34.94	34.94	-5.82%	63,281,488
Aug 25, 2025	37.50	38.80	35.90	37.10	37.10	2.88%	95,199,967
Aug 22, 2025	32.98	36.10	31.56	36.06	36.06	15.13%	147,721,016
Aug 21, 2025	31.00	34.10	30.80	31.32	31.32	5.38%	163,483,399
Aug 20, 2025	28.60	30.30	28.24	29.72	29.72	3.77%	64,648,779
Aug 19, 2025	29.00	29.58	28.52	28.64	28.64	-0.56%	29,514,284
Aug 18, 2025	27.02	29.68	27.02	28.80	28.80	7.22%	81,957,937
Aug 15, 2025	26.14	26.86	26.04	26.86	26.86	1.82%	12,744,386
Aug 14, 2025	26.92	27.00	26.24	26.38	26.38	-1.86%	17,413,816
Aug 13, 2025	25.80	26.94	25.80	26.88	26.88	4.35%	29,801,688
Aug 12, 2025	24.90	25.80	24.84	25.76	25.76	3.29%	18,131,617
Aug 11, 2025	24.58	25.04	24.50	24.94	24.94	1.55%	7,247,847