ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.00	39.18	38.27	38.49	38.49	-2.58%	103,648,900
Jan 29, 2026	39.45	40.74	38.78	39.51	39.51	-0.35%	128,684,800
Jan 28, 2026	40.20	40.35	39.50	39.65	39.65	-1.37%	96,973,070
Jan 27, 2026	39.48	40.30	38.73	40.20	40.20	1.77%	126,645,500
Jan 26, 2026	40.01	40.65	39.36	39.50	39.50	-1.52%	107,269,600
Jan 23, 2026	39.59	40.20	39.23	40.11	40.11	0.80%	125,222,500
Jan 22, 2026	39.93	40.15	39.35	39.79	39.79	0.68%	100,181,100
Jan 21, 2026	38.21	39.98	38.20	39.52	39.52	2.41%	126,087,300
Jan 20, 2026	39.48	39.55	38.31	38.59	38.59	-2.43%	110,193,600
Jan 19, 2026	39.83	39.89	39.36	39.55	39.55	-1.17%	81,690,247
Jan 16, 2026	40.00	40.30	39.56	40.02	40.02	0.45%	113,486,700
Jan 15, 2026	39.95	40.16	39.26	39.84	39.84	-1.36%	122,178,100
Jan 14, 2026	40.23	41.42	39.98	40.39	40.39	0.27%	181,556,900
Jan 13, 2026	42.44	42.44	40.02	40.28	40.28	-5.09%	218,361,900
Jan 12, 2026	40.32	42.82	40.15	42.44	42.44	5.49%	259,293,000
Jan 9, 2026	39.93	40.39	39.53	40.23	40.23	0.60%	149,988,277
Jan 8, 2026	38.70	40.40	38.62	39.99	39.99	2.75%	190,323,400
Jan 7, 2026	39.37	39.42	38.52	38.92	38.92	-0.89%	133,066,200
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