ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	26.00	26.08	25.42	25.42	25.42	-2.00%	11,519,440
Mar 5, 2026	26.10	26.80	25.90	25.94	25.94	0.62%	11,154,340
Mar 4, 2026	25.06	25.98	25.06	25.78	25.78	1.34%	11,878,380
Mar 3, 2026	26.50	27.20	25.16	25.44	25.44	-3.56%	18,483,358
Mar 2, 2026	26.76	26.78	26.12	26.38	26.38	-3.16%	12,846,800
Feb 27, 2026	27.40	27.80	26.94	27.24	27.24	-1.09%	10,240,240
Feb 26, 2026	27.46	28.06	27.32	27.54	27.54	0.22%	10,573,160
Feb 25, 2026	27.62	27.82	27.36	27.48	27.48	-0.51%	8,527,384
Feb 24, 2026	27.40	27.84	27.02	27.62	27.62	0.29%	8,899,084
Feb 23, 2026	27.10	27.74	27.10	27.54	27.54	1.92%	5,129,479
Feb 20, 2026	27.30	27.30	26.64	27.02	27.02	-1.10%	3,540,789
Feb 16, 2026	27.80	27.80	26.60	27.32	27.32	-1.30%	2,004,700
Feb 13, 2026	27.40	27.94	27.00	27.68	27.68	0.44%	8,214,340
Feb 12, 2026	27.34	27.72	27.22	27.56	27.56	0.66%	7,930,454
Feb 11, 2026	27.62	27.90	27.30	27.38	27.38	-0.15%	6,954,055
Feb 10, 2026	27.32	27.70	27.08	27.42	27.42	1.33%	10,307,480
Feb 9, 2026	26.86	27.44	26.70	27.06	27.06	2.50%	13,698,210
Feb 6, 2026	26.50	26.88	26.22	26.40	26.40	-1.42%	9,668,820
Feb 5, 2026	26.80	26.96	26.28	26.78	26.78	-0.37%	11,801,830
Feb 4, 2026	27.56	27.56	26.58	26.88	26.88	-2.54%	15,649,170
Feb 3, 2026	27.60	27.76	26.88	27.58	27.58	0.95%	7,168,339
Feb 2, 2026	28.22	28.30	26.88	27.32	27.32	-3.60%	21,516,580
Jan 30, 2026	28.92	28.92	27.90	28.34	28.34	-2.01%	12,904,560
Jan 29, 2026	29.00	29.72	28.40	28.92	28.92	-0.41%	19,375,630
Jan 28, 2026	29.38	29.58	28.78	29.04	29.04	-0.41%	12,463,970
Jan 27, 2026	28.66	29.26	28.10	29.16	29.16	2.10%	13,172,792
Jan 26, 2026	29.22	29.26	28.36	28.56	28.56	-1.99%	13,027,947
Jan 23, 2026	29.30	29.30	28.66	29.14	29.14	-0.55%	10,427,450
Jan 22, 2026	29.80	29.96	29.08	29.30	29.30	-0.34%	11,933,110
Jan 21, 2026	28.02	29.60	28.02	29.40	29.40	3.89%	18,470,570
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