ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	44.65	44.66	43.40	43.46	43.46	-3.06%	188,498,777
Oct 30, 2025	45.61	45.88	44.76	44.83	44.83	-2.97%	230,111,333
Oct 29, 2025	45.45	46.70	44.59	46.20	46.20	-6.46%	399,195,903
Oct 28, 2025	50.40	50.59	48.92	49.39	49.39	-3.76%	196,055,252
Oct 27, 2025	50.50	52.50	50.10	51.32	51.32	2.95%	207,191,737
Oct 24, 2025	48.80	50.13	48.47	49.85	49.85	3.44%	180,263,335
Oct 23, 2025	49.75	49.76	47.46	48.19	48.19	-3.50%	154,377,509
Oct 22, 2025	50.19	50.58	48.72	49.94	49.94	-2.54%	165,032,936
Oct 21, 2025	48.87	51.94	48.30	51.24	51.24	5.43%	224,207,585
Oct 20, 2025	49.00	49.87	47.84	48.60	48.60	-0.06%	188,081,515
Oct 17, 2025	53.40	53.88	48.63	48.63	48.63	-9.99%	319,595,274
Oct 16, 2025	50.41	55.26	50.41	54.03	54.03	7.20%	340,024,004
Oct 15, 2025	51.03	51.68	48.53	50.40	50.40	0.40%	247,819,285
Oct 14, 2025	54.11	55.85	50.00	50.20	50.20	-6.47%	366,750,970
Oct 13, 2025	51.04	55.00	50.20	53.67	53.67	3.21%	371,640,586
Oct 10, 2025	51.01	54.09	50.00	52.00	52.00	4.04%	494,593,799
Oct 9, 2025	45.88	50.20	45.86	49.98	49.98	9.51%	454,241,885
Sep 30, 2025	45.22	46.18	44.66	45.64	45.64	1.17%	149,081,871
Sep 29, 2025	44.42	45.60	43.63	45.11	45.11	1.44%	165,732,749
Sep 26, 2025	45.36	47.05	43.82	44.47	44.47	-2.90%	276,239,008
Sep 25, 2025	44.00	46.36	43.83	45.80	45.80	4.16%	267,996,992
Sep 24, 2025	42.88	44.20	42.50	43.97	43.97	1.08%	173,016,388
Sep 23, 2025	45.03	45.30	42.25	43.50	43.50	-3.38%	210,379,325
Sep 22, 2025	44.09	45.75	43.86	45.02	45.02	2.83%	199,678,040
Sep 19, 2025	43.99	45.20	43.69	43.78	43.78	-1.06%	145,630,529
Sep 18, 2025	44.30	45.74	43.48	44.25	44.25	0.27%	250,780,818
Sep 17, 2025	44.21	45.25	43.60	44.13	44.13	-0.38%	153,919,623
Sep 16, 2025	43.17	44.89	43.16	44.30	44.30	2.88%	182,967,796
Sep 15, 2025	44.01	44.03	43.00	43.06	43.06	-2.31%	126,142,324
Sep 12, 2025	43.03	45.26	43.03	44.08	44.08	0.78%	223,056,401
Sep 11, 2025	41.18	44.33	40.58	43.74	43.74	6.45%	258,558,096
Sep 10, 2025	40.75	41.60	40.58	41.09	41.09	1.06%	123,061,817
Sep 9, 2025	41.83	41.99	40.35	40.66	40.66	-2.73%	118,595,078
Sep 8, 2025	41.85	42.46	41.10	41.80	41.80	-0.05%	155,408,356
Sep 5, 2025	41.31	42.02	40.22	41.82	41.82	2.40%	173,278,160
Sep 4, 2025	43.91	44.26	40.10	40.84	40.84	-7.06%	289,332,603
Sep 3, 2025	44.82	45.33	43.36	43.94	43.94	-1.99%	186,650,872
Sep 2, 2025	47.66	48.20	44.05	44.83	44.83	-6.60%	304,061,142
Sep 1, 2025	46.37	48.88	46.00	48.00	48.00	5.63%	325,584,262
Aug 29, 2025	46.11	46.35	45.00	45.44	45.44	-4.18%	265,928,498
Aug 28, 2025	44.00	47.44	43.75	47.42	47.42	7.53%	358,246,537
Aug 27, 2025	45.30	46.58	44.00	44.10	44.10	-2.04%	292,725,378
Aug 26, 2025	45.01	45.98	44.36	45.02	45.02	-1.79%	245,035,471
Aug 25, 2025	47.58	47.90	44.48	45.84	45.84	-1.53%	447,663,970
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