ZTE Corporation (SHE:000063)
China flag China · Delayed Price · Currency is CNY
33.90
-0.39 (-1.14%)
Aug 1, 2025, 3:04 PM CST

ZTE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202534.2334.5833.5633.9033.90-1.14%79,396,561
Jul 31, 202534.5935.4734.1734.2934.29-0.90%114,904,562
Jul 30, 202534.9635.1034.3634.6034.60-1.40%77,255,580
Jul 29, 202534.1335.7833.5135.0935.091.80%150,348,821
Jul 28, 202534.5334.6734.2734.4734.470.23%55,919,617
Jul 25, 202534.6434.6534.0834.3934.39-0.81%66,838,465
Jul 24, 202533.8934.8533.8134.6734.672.30%104,652,583
Jul 23, 202533.8934.2433.7533.8933.89-0.18%69,609,042
Jul 22, 202534.1134.2033.7333.9533.95-0.88%70,118,948
Jul 21, 202534.2234.3433.9434.2534.250.09%73,766,119
Jul 18, 202534.6434.7534.1234.2234.22-0.90%82,813,281
Jul 17, 202533.1834.6633.1034.5334.533.88%156,577,989
Jul 16, 202533.6833.8533.1233.2433.24-0.78%71,480,583
Jul 15, 202533.1833.9633.1033.5033.500.93%114,070,634
Jul 14, 202533.4533.4933.1833.1933.19-0.75%55,473,300
Jul 11, 202533.1333.6432.9433.4433.440.97%100,706,292
Jul 10, 202532.8633.5032.8633.1233.120.79%90,244,827
Jul 9, 202532.6633.2632.6032.8632.860.43%95,710,829
Jul 8, 202531.9032.7831.8732.7232.722.60%104,943,609
Jul 7, 202532.2032.2531.8531.8931.89-1.33%53,994,556
Jul 4, 202532.6732.7032.2632.3232.32-1.16%62,458,937
Jul 3, 202532.0133.3032.0032.7032.702.06%109,046,059
Jul 2, 202532.5032.5031.9432.0432.04-1.84%55,424,666
Jul 1, 202532.4133.0932.1332.6432.640.46%72,436,489
Jun 30, 202532.4032.6032.3632.4932.490.31%49,682,177
Jun 27, 202532.1232.7731.9332.3932.391.19%85,677,140
Jun 26, 202532.2332.5032.0132.0132.01-0.68%57,903,311
Jun 25, 202531.7532.2531.7032.2332.231.58%72,138,655
Jun 24, 202531.2031.9031.2031.7331.731.93%58,306,281
Jun 23, 202530.7031.2530.5531.1331.130.55%37,263,682
Jun 20, 202531.1331.4530.9130.9630.96-0.74%39,003,864
Jun 19, 202531.5031.7531.1431.1931.19-1.02%44,918,041
Jun 18, 202531.5031.6731.1831.5131.510.03%38,372,747
Jun 17, 202531.7131.7831.4431.5031.50-0.66%27,732,903
Jun 16, 202531.3631.9431.3031.7131.710.73%34,408,749
Jun 13, 202531.8632.1331.2831.4831.48-1.44%54,564,199
Jun 12, 202532.0032.4331.9231.9431.94-0.47%46,185,229
Jun 11, 202532.0232.3731.9832.0932.090.19%39,730,160
Jun 10, 202532.4332.4431.7732.0332.03-1.26%53,268,085
Jun 9, 202532.3232.6032.3232.4432.440.40%48,206,477
Jun 6, 202532.0932.6032.0632.3132.310.34%64,695,721
Jun 5, 202531.6332.3031.5132.2032.201.87%67,924,635
Jun 4, 202531.2031.7631.2031.6131.611.61%47,168,756
Jun 3, 202530.9431.3030.8631.1131.110.06%31,414,308
May 30, 202531.3031.3331.0031.0931.09-1.33%35,988,129
May 29, 202531.0231.5431.0231.5131.511.71%46,897,752
May 28, 202531.0231.2430.9230.9830.98-0.06%26,389,073
May 27, 202531.4231.4530.9031.0031.00-1.49%42,131,760
May 26, 202531.1331.7531.1331.4731.470.87%37,736,144
May 23, 202531.6531.8531.1731.2031.20-1.61%49,092,980