ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	35.50	36.40	35.50	36.09	-	1.04%	56,215,217
Apr 13, 2026	35.52	36.20	35.30	35.72	35.72	-0.20%	92,006,380
Apr 10, 2026	35.50	36.17	35.20	35.79	35.79	0.65%	124,541,000
Apr 9, 2026	33.70	35.90	33.54	35.56	35.56	4.47%	183,752,200
Apr 8, 2026	33.00	34.05	33.00	34.04	34.04	5.26%	97,677,760
Apr 7, 2026	32.15	32.55	32.07	32.34	32.34	0.81%	40,459,380
Apr 3, 2026	32.33	32.62	32.08	32.08	32.08	0.09%	46,858,410
Apr 2, 2026	32.79	32.91	31.92	32.05	32.05	-2.85%	53,087,890
Apr 1, 2026	33.06	33.16	32.71	32.99	32.99	1.70%	48,471,310
Mar 31, 2026	32.50	33.29	32.43	32.44	32.44	-0.46%	59,161,649
Mar 30, 2026	32.11	32.60	31.80	32.59	32.59	-0.28%	51,249,860
Mar 27, 2026	32.23	32.95	32.02	32.68	32.68	-	41,130,528
Mar 26, 2026	33.27	33.53	32.59	32.68	32.68	-2.30%	48,435,800
Mar 25, 2026	33.00	33.84	33.00	33.45	33.45	1.61%	62,863,700
Mar 24, 2026	32.50	32.93	32.00	32.92	32.92	2.71%	67,932,857
Mar 23, 2026	33.57	33.64	31.90	32.05	32.05	-6.48%	110,640,200
Mar 20, 2026	35.45	35.64	34.27	34.27	34.27	-3.06%	80,158,372
Mar 19, 2026	35.60	35.81	35.18	35.35	35.35	-2.48%	62,797,096
Mar 18, 2026	35.83	36.48	35.37	36.25	36.25	1.17%	66,984,590
Mar 17, 2026	36.68	36.74	35.76	35.83	35.83	-1.84%	64,914,770
Mar 16, 2026	36.31	36.64	35.58	36.50	36.50	0.11%	71,952,396
Mar 13, 2026	36.80	37.22	36.35	36.46	36.46	-1.78%	73,166,990
Mar 12, 2026	36.81	38.10	36.68	37.12	37.12	-	101,379,100
Mar 11, 2026	37.00	37.90	36.99	37.12	37.12	0.68%	113,584,900
Mar 10, 2026	36.16	36.93	36.06	36.87	36.87	3.28%	99,600,860
Mar 9, 2026	36.00	36.00	34.80	35.70	35.70	-4.55%	149,206,900
Mar 6, 2026	37.49	37.66	37.03	37.40	37.40	-1.27%	78,066,960
Mar 5, 2026	37.48	38.30	37.26	37.88	37.88	2.46%	106,307,600
Mar 4, 2026	36.43	37.76	36.40	36.97	36.97	0.60%	89,577,040
Mar 3, 2026	38.18	39.15	36.68	36.75	36.75	-2.88%	144,149,266
Mar 2, 2026	37.96	38.43	37.49	37.84	37.84	-2.10%	93,338,625
Feb 27, 2026	38.10	38.85	37.76	38.65	38.65	0.21%	86,148,350
Feb 26, 2026	37.97	38.74	37.83	38.57	38.57	1.61%	98,020,420
Feb 25, 2026	37.90	38.20	37.61	37.96	37.96	0.50%	77,337,470
Feb 24, 2026	37.48	38.00	37.24	37.77	37.77	1.64%	82,620,720
Feb 13, 2026	37.20	37.78	37.11	37.16	37.16	-0.99%	52,123,330
Feb 12, 2026	37.26	37.65	37.16	37.53	37.53	0.48%	54,168,410
Feb 11, 2026	37.58	37.88	37.31	37.35	37.35	-0.61%	52,536,730
Feb 10, 2026	37.16	37.85	37.12	37.58	37.58	0.83%	70,048,270
Feb 9, 2026	36.80	37.38	36.68	37.27	37.27	2.64%	87,706,082
Feb 6, 2026	36.28	36.69	36.08	36.31	36.31	-0.71%	59,527,440
Feb 5, 2026	36.73	36.98	36.32	36.57	36.57	-1.48%	64,320,470
Feb 4, 2026	37.00	37.12	36.51	37.12	37.12	-0.38%	80,106,346
Feb 3, 2026	37.48	37.53	36.53	37.26	37.26	0.49%	100,838,000
Feb 2, 2026	38.21	38.75	36.86	37.08	37.08	-3.66%	120,066,000
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