ZTE Corporation (SHE:000063)
33.90
-0.39 (-1.14%)
Aug 1, 2025, 3:04 PM CST
ZTE Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 13, 2025 | 31.86 | 32.13 | 31.28 | 31.48 | 31.48 | -1.44% | 54,564,199 |
Jun 12, 2025 | 32.00 | 32.43 | 31.92 | 31.94 | 31.94 | -0.47% | 46,185,229 |
Jun 11, 2025 | 32.02 | 32.37 | 31.98 | 32.09 | 32.09 | 0.19% | 39,730,160 |
Jun 10, 2025 | 32.43 | 32.44 | 31.77 | 32.03 | 32.03 | -1.26% | 53,268,085 |
Jun 9, 2025 | 32.32 | 32.60 | 32.32 | 32.44 | 32.44 | 0.40% | 48,206,477 |
Jun 6, 2025 | 32.09 | 32.60 | 32.06 | 32.31 | 32.31 | 0.34% | 64,695,721 |
Jun 5, 2025 | 31.63 | 32.30 | 31.51 | 32.20 | 32.20 | 1.87% | 67,924,635 |
Jun 4, 2025 | 31.20 | 31.76 | 31.20 | 31.61 | 31.61 | 1.61% | 47,168,756 |
Jun 3, 2025 | 30.94 | 31.30 | 30.86 | 31.11 | 31.11 | 0.06% | 31,414,308 |
May 30, 2025 | 31.30 | 31.33 | 31.00 | 31.09 | 31.09 | -1.33% | 35,988,129 |
May 29, 2025 | 31.02 | 31.54 | 31.02 | 31.51 | 31.51 | 1.71% | 46,897,752 |
May 28, 2025 | 31.02 | 31.24 | 30.92 | 30.98 | 30.98 | -0.06% | 26,389,073 |
May 27, 2025 | 31.42 | 31.45 | 30.90 | 31.00 | 31.00 | -1.49% | 42,131,760 |
May 26, 2025 | 31.13 | 31.75 | 31.13 | 31.47 | 31.47 | 0.87% | 37,736,144 |
May 23, 2025 | 31.65 | 31.85 | 31.17 | 31.20 | 31.20 | -1.61% | 49,092,980 |