ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	43.50	46.68	42.50	46.55	46.55	9.37%	448,543,900
Aug 21, 2025	43.53	43.93	42.30	42.56	42.56	6.56%	515,094,482
Aug 20, 2025	38.10	40.39	37.42	39.94	39.94	5.66%	341,864,558
Aug 19, 2025	37.76	38.17	37.37	37.80	37.80	-1.33%	212,497,892
Aug 18, 2025	35.45	38.73	35.45	38.31	38.31	8.80%	385,922,320
Aug 15, 2025	34.70	35.29	34.70	35.21	35.21	1.15%	80,156,358
Aug 14, 2025	35.42	35.56	34.78	34.81	34.81	-1.94%	104,109,530
Aug 13, 2025	34.55	35.50	34.51	35.50	35.50	2.75%	166,765,485
Aug 12, 2025	34.00	34.65	33.89	34.55	34.55	1.62%	84,188,046
Aug 11, 2025	33.79	34.16	33.78	34.00	34.00	0.65%	50,833,462
Aug 8, 2025	34.16	34.19	33.75	33.78	33.78	-1.20%	48,962,716
Aug 7, 2025	34.54	34.69	34.02	34.19	34.19	-1.04%	59,849,986
Aug 6, 2025	34.35	35.05	34.08	34.55	34.55	0.38%	60,888,469
Aug 5, 2025	33.93	34.55	33.93	34.42	34.42	1.62%	62,491,321
Aug 4, 2025	33.60	33.88	33.59	33.87	33.87	-0.09%	37,928,775
Aug 1, 2025	34.23	34.58	33.56	33.90	33.90	-1.14%	79,396,561
Jul 31, 2025	34.59	35.47	34.17	34.29	34.29	-0.90%	114,904,562
Jul 30, 2025	34.96	35.10	34.36	34.60	34.60	-1.40%	77,255,580
Jul 29, 2025	34.13	35.78	33.51	35.09	35.09	1.80%	150,348,821
Jul 28, 2025	34.53	34.67	34.27	34.47	34.47	0.23%	55,919,617
Jul 25, 2025	34.64	34.65	34.08	34.39	34.39	-0.81%	66,838,465
Jul 24, 2025	33.89	34.85	33.81	34.67	34.67	2.30%	104,652,583
Jul 23, 2025	33.89	34.24	33.75	33.89	33.89	-0.18%	69,609,042
Jul 22, 2025	34.11	34.20	33.73	33.95	33.95	-0.88%	70,118,948
Jul 21, 2025	34.22	34.34	33.94	34.25	34.25	0.09%	73,766,119
Jul 18, 2025	34.64	34.75	34.12	34.22	34.22	-0.90%	82,813,281
Jul 17, 2025	33.18	34.66	33.10	34.53	34.53	3.88%	156,577,989
Jul 16, 2025	33.68	33.85	33.12	33.24	33.24	-0.78%	71,480,583
Jul 15, 2025	33.18	33.96	33.10	33.50	33.50	0.93%	114,070,634
Jul 14, 2025	33.45	33.49	33.18	33.19	33.19	-0.75%	55,473,300
Jul 11, 2025	33.13	33.64	32.94	33.44	33.44	0.97%	100,706,292
Jul 10, 2025	32.86	33.50	32.86	33.12	33.12	0.79%	90,244,827
Jul 9, 2025	32.66	33.26	32.60	32.86	32.86	0.43%	95,710,829
Jul 8, 2025	31.90	32.78	31.87	32.72	32.72	2.60%	104,943,609
Jul 7, 2025	32.20	32.25	31.85	31.89	31.89	-1.33%	53,994,556
Jul 4, 2025	32.67	32.70	32.26	32.32	32.32	-1.16%	62,458,937
Jul 3, 2025	32.01	33.30	32.00	32.70	32.70	2.06%	109,046,059
Jul 2, 2025	32.50	32.50	31.94	32.04	32.04	-1.84%	55,424,666
Jul 1, 2025	32.41	33.09	32.13	32.64	32.64	0.46%	72,436,489
Jun 30, 2025	32.40	32.60	32.36	32.49	32.49	0.31%	49,682,177
Jun 27, 2025	32.12	32.77	31.93	32.39	32.39	1.19%	85,677,140
Jun 26, 2025	32.23	32.50	32.01	32.01	32.01	-0.68%	57,903,311
Jun 25, 2025	31.75	32.25	31.70	32.23	32.23	1.58%	72,138,655
Jun 24, 2025	31.20	31.90	31.20	31.73	31.73	1.93%	58,306,281
Jun 23, 2025	30.70	31.25	30.55	31.13	31.13	0.55%	37,263,682
Jun 20, 2025	31.13	31.45	30.91	30.96	30.96	-0.74%	39,003,864
Jun 19, 2025	31.50	31.75	31.14	31.19	31.19	-1.02%	44,918,041
Jun 18, 2025	31.50	31.67	31.18	31.51	31.51	0.03%	38,372,747
Jun 17, 2025	31.71	31.78	31.44	31.50	31.50	-0.66%	27,732,903
Jun 16, 2025	31.36	31.94	31.30	31.71	31.71	0.73%	34,408,749