ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.45	35.64	34.27	34.27	34.27	-3.06%	80,158,372
Mar 19, 2026	35.60	35.81	35.18	35.35	35.35	-2.48%	62,797,096
Mar 18, 2026	35.83	36.48	35.37	36.25	36.25	1.17%	66,984,590
Mar 17, 2026	36.68	36.74	35.76	35.83	35.83	-1.84%	64,914,770
Mar 16, 2026	36.31	36.64	35.58	36.50	36.50	0.11%	71,952,396
Mar 13, 2026	36.80	37.22	36.35	36.46	36.46	-1.78%	73,166,990
Mar 12, 2026	36.81	38.10	36.68	37.12	37.12	-	101,379,100
Mar 11, 2026	37.00	37.90	36.99	37.12	37.12	0.68%	113,584,900
Mar 10, 2026	36.16	36.93	36.06	36.87	36.87	3.28%	99,600,860
Mar 9, 2026	36.00	36.00	34.80	35.70	35.70	-4.55%	149,206,900
Mar 6, 2026	37.49	37.66	37.03	37.40	37.40	-1.27%	78,066,960
Mar 5, 2026	37.48	38.30	37.26	37.88	37.88	2.46%	106,307,600
Mar 4, 2026	36.43	37.76	36.40	36.97	36.97	0.60%	89,577,040
Mar 3, 2026	38.18	39.15	36.68	36.75	36.75	-2.88%	144,149,266
Mar 2, 2026	37.96	38.43	37.49	37.84	37.84	-2.10%	93,338,625
Feb 27, 2026	38.10	38.85	37.76	38.65	38.65	0.21%	86,148,350
Feb 26, 2026	37.97	38.74	37.83	38.57	38.57	1.61%	98,020,420
Feb 25, 2026	37.90	38.20	37.61	37.96	37.96	0.50%	77,337,470
Feb 24, 2026	37.48	38.00	37.24	37.77	37.77	1.64%	82,620,720
Feb 13, 2026	37.20	37.78	37.11	37.16	37.16	-0.99%	52,123,330
Feb 12, 2026	37.26	37.65	37.16	37.53	37.53	0.48%	54,168,410
Feb 11, 2026	37.58	37.88	37.31	37.35	37.35	-0.61%	52,536,730
Feb 10, 2026	37.16	37.85	37.12	37.58	37.58	0.83%	70,048,270
Feb 9, 2026	36.80	37.38	36.68	37.27	37.27	2.64%	87,706,082
Feb 6, 2026	36.28	36.69	36.08	36.31	36.31	-0.71%	59,527,440
Feb 5, 2026	36.73	36.98	36.32	36.57	36.57	-1.48%	64,320,470
Feb 4, 2026	37.00	37.12	36.51	37.12	37.12	-0.38%	80,106,346
Feb 3, 2026	37.48	37.53	36.53	37.26	37.26	0.49%	100,838,000
Feb 2, 2026	38.21	38.75	36.86	37.08	37.08	-3.66%	120,066,000
Jan 30, 2026	39.00	39.18	38.27	38.49	38.49	-2.58%	103,648,900
Jan 29, 2026	39.45	40.74	38.78	39.51	39.51	-0.35%	128,684,800
Jan 28, 2026	40.20	40.35	39.50	39.65	39.65	-1.37%	96,973,070
Jan 27, 2026	39.48	40.30	38.73	40.20	40.20	1.77%	126,645,500
Jan 26, 2026	40.01	40.65	39.36	39.50	39.50	-1.52%	107,269,600
Jan 23, 2026	39.59	40.20	39.23	40.11	40.11	0.80%	125,222,500
Jan 22, 2026	39.93	40.15	39.35	39.79	39.79	0.68%	100,181,100
Jan 21, 2026	38.21	39.98	38.20	39.52	39.52	2.41%	126,087,300
Jan 20, 2026	39.48	39.55	38.31	38.59	38.59	-2.43%	110,193,600
Jan 19, 2026	39.83	39.89	39.36	39.55	39.55	-1.17%	81,690,247
Jan 16, 2026	40.00	40.30	39.56	40.02	40.02	0.45%	113,486,700
Jan 15, 2026	39.95	40.16	39.26	39.84	39.84	-1.36%	122,178,100
Jan 14, 2026	40.23	41.42	39.98	40.39	40.39	0.27%	181,556,900
Jan 13, 2026	42.44	42.44	40.02	40.28	40.28	-5.09%	218,361,900
Jan 12, 2026	40.32	42.82	40.15	42.44	42.44	5.49%	259,293,000
Jan 9, 2026	39.93	40.39	39.53	40.23	40.23	0.60%	149,988,277
Jan 8, 2026	38.70	40.40	38.62	39.99	39.99	2.75%	190,323,400
Jan 7, 2026	39.37	39.42	38.52	38.92	38.92	-0.89%	133,066,200
Jan 6, 2026	38.30	39.40	38.10	39.27	39.27	2.67%	176,451,200
Jan 5, 2026	37.84	38.45	37.59	38.25	38.25	1.08%	139,218,049
Dec 31, 2025	37.45	38.13	37.33	37.84	37.84	1.53%	129,593,138