ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.15	32.28	31.88	31.92	31.92	-1.12%	52,893,267
Sep 23, 2026	32.81	33.02	32.21	32.28	32.28	-1.91%	73,638,947
Sep 22, 2026	33.29	33.40	32.80	32.91	32.91	-0.72%	67,773,569
Sep 21, 2026	32.46	33.69	32.46	33.15	33.15	2.19%	94,455,828
Sep 18, 2026	32.04	32.66	32.01	32.44	32.44	1.79%	65,302,502
Sep 17, 2026	32.11	32.25	31.81	31.87	31.87	-1.54%	51,128,262
Sep 16, 2026	32.05	32.52	32.00	32.37	32.37	1.12%	44,293,243
Sep 15, 2026	31.89	32.26	31.86	32.01	32.01	0.19%	35,796,843
Sep 14, 2026	31.90	32.14	31.80	31.95	31.95	-0.68%	35,922,990
Sep 11, 2026	32.06	32.22	31.81	32.17	32.17	-0.86%	55,105,653
Sep 10, 2026	32.88	32.90	32.42	32.45	32.45	-1.93%	56,609,470
Sep 9, 2026	33.27	33.43	33.00	33.09	33.09	-0.36%	43,898,420
Sep 8, 2026	33.36	33.43	33.16	33.21	33.21	-0.21%	45,625,008
Sep 7, 2026	33.10	33.37	32.99	33.28	33.28	0.64%	55,577,072
Sep 4, 2026	33.45	33.57	32.93	33.07	33.07	-0.69%	76,458,503
Sep 3, 2026	33.70	33.75	33.16	33.30	33.30	-0.57%	62,236,737
Sep 2, 2026	34.69	34.89	33.29	33.49	33.49	-2.30%	104,805,031
Sep 1, 2026	33.99	34.76	33.93	34.28	34.28	0.29%	91,886,898
Aug 31, 2026	33.30	34.26	33.10	34.18	34.18	1.64%	79,085,043
Aug 28, 2026	33.80	34.01	33.61	33.63	33.63	-0.97%	53,136,332
Aug 27, 2026	33.57	33.99	33.54	33.96	33.96	1.25%	65,938,153
Aug 26, 2026	33.42	33.69	33.34	33.54	33.54	0.36%	40,270,393
Aug 25, 2026	32.92	33.50	32.83	33.42	33.42	0.88%	43,339,777
Aug 24, 2026	33.30	33.52	32.89	33.13	33.13	-1.92%	76,442,810
Aug 21, 2026	33.51	33.92	33.43	33.78	33.78	-0.18%	48,771,693
Aug 20, 2026	33.80	34.09	33.61	33.84	33.84	0.50%	58,825,108
Aug 19, 2026	34.66	34.67	33.50	33.67	33.67	-4.10%	146,311,745
Aug 18, 2026	35.77	35.78	34.95	35.11	35.11	-2.53%	131,276,372
Aug 17, 2026	35.30	36.20	34.83	36.02	36.02	2.77%	183,205,045
Aug 14, 2026	35.10	35.33	34.67	35.05	35.05	-0.09%	111,887,061
Aug 13, 2026	35.30	36.09	35.03	35.08	35.08	-1.43%	204,452,952
Aug 12, 2026	34.03	35.78	33.88	35.59	35.59	4.09%	248,618,570
Aug 11, 2026	34.13	34.57	34.03	34.19	34.19	-0.32%	85,271,485
Aug 10, 2026	34.47	34.50	34.02	34.30	34.30	-1.15%	104,523,307
Aug 7, 2026	34.78	35.38	34.49	34.70	34.70	-	158,640,505
Aug 6, 2026	34.20	34.98	33.95	34.70	34.70	-0.12%	150,150,774
Aug 5, 2026	34.00	34.97	33.96	34.74	34.74	1.08%	166,013,226
Aug 4, 2026	34.24	34.54	34.10	34.37	34.37	1.03%	120,741,671
Aug 3, 2026	33.50	34.27	33.38	34.02	34.02	0.62%	79,148,136
Jul 31, 2026	34.48	34.61	33.80	33.81	33.81	1.53%	139,157,075
Jul 30, 2026	33.74	34.12	33.06	33.30	33.30	-2.29%	128,022,171
Jul 29, 2026	33.79	34.22	33.38	34.08	34.08	1.37%	111,623,468
Jul 28, 2026	34.49	34.88	33.95	34.03	33.62	-3.46%	147,239,953
Jul 27, 2026	34.72	35.25	34.15	35.25	34.82	0.71%	141,024,793
Jul 24, 2026	35.01	35.82	34.80	35.00	34.58	-2.56%	179,141,974
Jul 23, 2026	37.01	37.55	35.81	35.92	35.49	-4.21%	283,559,665
Jul 22, 2026	34.25	38.37	34.11	37.50	37.05	7.51%	482,599,770
Jul 21, 2026	33.85	34.94	32.39	34.88	34.46	3.41%	235,192,031
Jul 20, 2026	36.00	36.18	33.14	33.73	33.32	-6.31%	307,859,097
Jul 17, 2026	38.97	39.26	36.00	36.00	35.57	-10.00%	349,713,063