ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	37.26	37.66	37.20	37.27	37.27	-0.56%	75,279,800
Dec 29, 2025	37.79	38.23	37.18	37.48	37.48	-1.11%	108,612,700
Dec 26, 2025	38.11	38.11	37.48	37.90	37.90	-0.55%	94,240,600
Dec 25, 2025	38.37	38.44	37.74	38.11	38.11	-0.42%	99,080,490
Dec 24, 2025	37.10	38.49	36.93	38.27	38.27	2.90%	164,073,800
Dec 23, 2025	37.32	37.43	36.85	37.19	37.19	-0.48%	100,401,300
Dec 22, 2025	37.11	37.69	37.05	37.37	37.37	0.92%	109,079,722
Dec 19, 2025	36.76	37.36	36.64	37.03	37.03	1.40%	96,817,050
Dec 18, 2025	36.50	37.16	36.38	36.52	36.52	-1.19%	81,610,520
Dec 17, 2025	35.81	37.18	35.81	36.96	36.96	3.33%	130,463,900
Dec 16, 2025	36.68	36.71	35.61	35.77	35.77	-2.90%	121,609,400
Dec 15, 2025	37.34	37.57	36.82	36.84	36.84	-2.41%	136,359,100
Dec 12, 2025	36.90	38.75	36.38	37.75	37.75	-0.19%	295,769,200
Dec 11, 2025	41.00	41.00	37.82	37.82	37.82	-10.00%	436,171,300
Dec 10, 2025	42.01	42.36	41.48	42.02	42.02	-0.83%	112,848,400
Dec 9, 2025	42.02	43.60	42.00	42.37	42.37	0.33%	176,312,700
Dec 8, 2025	41.51	42.68	41.50	42.23	42.23	0.67%	152,076,300
Dec 5, 2025	42.96	42.99	41.67	41.95	41.95	-2.26%	165,802,791
Dec 4, 2025	42.82	43.49	42.42	42.92	42.92	-0.88%	154,390,238
Dec 3, 2025	45.00	45.72	43.25	43.30	43.30	-4.84%	302,888,300
Dec 2, 2025	47.77	47.77	45.00	45.50	45.50	-1.73%	438,002,305
Dec 1, 2025	42.45	46.30	42.03	46.30	46.30	10.00%	327,257,500
Nov 28, 2025	42.32	42.79	41.60	42.09	42.09	-0.50%	140,096,800
Nov 27, 2025	42.38	43.35	41.51	42.30	42.30	3.25%	261,494,600
Nov 26, 2025	39.59	41.35	39.52	40.97	40.97	2.78%	151,758,716
Nov 25, 2025	39.02	40.45	38.96	39.86	39.86	3.13%	151,104,600
Nov 24, 2025	38.20	39.13	37.92	38.65	38.65	1.52%	82,158,420
Nov 21, 2025	38.60	39.10	37.99	38.07	38.07	-2.86%	99,937,540
Nov 20, 2025	39.76	39.97	39.13	39.19	39.19	-0.25%	67,198,830
Nov 19, 2025	39.21	39.90	39.07	39.29	39.29	-0.41%	65,518,360
Nov 18, 2025	39.06	39.81	38.89	39.45	39.45	0.64%	78,984,680
Nov 17, 2025	39.58	39.99	38.90	39.20	39.20	-1.41%	98,087,650
Nov 14, 2025	40.15	40.66	39.72	39.76	39.76	-1.46%	75,455,770
Nov 13, 2025	39.58	40.60	39.45	40.35	40.35	1.56%	85,035,480
Nov 12, 2025	40.10	40.36	39.20	39.73	39.73	-2.86%	134,244,000
Nov 11, 2025	42.40	42.40	40.69	40.90	40.90	-2.87%	119,779,100
Nov 10, 2025	41.69	42.25	41.50	42.11	42.11	0.93%	94,867,690
Nov 7, 2025	42.05	42.14	41.60	41.72	41.72	-2.07%	93,528,780
Nov 6, 2025	41.40	42.66	41.32	42.60	42.60	3.65%	171,531,100
Nov 5, 2025	40.93	41.54	40.73	41.10	41.10	-1.51%	110,508,600
Nov 4, 2025	42.60	43.00	41.40	41.73	41.73	-2.48%	141,174,100
Nov 3, 2025	43.13	43.20	42.10	42.79	42.79	-1.54%	143,913,200
Oct 31, 2025	44.65	44.66	43.40	43.46	43.46	-3.06%	186,297,000
Oct 30, 2025	45.61	45.88	44.76	44.83	44.83	-2.97%	228,519,600
Oct 29, 2025	45.45	46.70	44.59	46.20	46.20	-6.46%	399,195,900
Oct 28, 2025	50.40	50.59	48.92	49.39	49.39	-3.76%	196,055,200
Oct 27, 2025	50.50	52.50	50.10	51.32	51.32	2.95%	207,191,700