ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	38.60	38.60	36.55	37.82	-	1.61%	123,294,393
Jun 15, 2026	36.51	37.50	35.70	37.22	37.22	2.39%	173,493,100
Jun 12, 2026	38.60	38.70	36.15	36.35	36.35	-3.86%	261,471,100
Jun 11, 2026	37.91	39.50	37.28	37.81	37.81	-1.59%	248,050,200
Jun 10, 2026	38.68	40.52	37.89	38.42	38.42	-1.84%	281,770,800
Jun 9, 2026	37.39	39.33	37.19	39.14	39.14	6.33%	310,750,000
Jun 8, 2026	38.02	39.00	36.50	36.81	36.81	-5.93%	302,349,100
Jun 5, 2026	37.58	41.30	37.05	39.13	39.13	3.68%	463,705,300
Jun 4, 2026	36.36	38.50	36.03	37.74	37.74	3.57%	240,591,300
Jun 3, 2026	36.80	38.30	36.00	36.44	36.44	0.39%	243,270,000
Jun 2, 2026	35.12	36.46	34.80	36.30	36.30	3.42%	177,378,300
Jun 1, 2026	36.65	36.83	35.06	35.10	35.10	-4.41%	161,557,200
May 29, 2026	38.50	38.78	36.44	36.72	36.72	-4.13%	269,924,700
May 28, 2026	35.23	38.30	34.45	38.30	38.30	9.99%	222,717,300
May 27, 2026	35.54	36.11	34.43	34.82	34.82	-2.03%	144,730,200
May 26, 2026	36.00	36.00	34.77	35.54	35.54	-2.01%	125,958,800
May 25, 2026	35.85	36.33	35.70	36.27	36.27	1.77%	93,430,940
May 22, 2026	35.11	35.70	34.66	35.64	35.64	2.33%	119,684,200
May 21, 2026	37.77	37.87	34.68	34.83	34.83	-6.32%	168,355,100
May 20, 2026	37.30	38.15	37.13	37.18	37.18	-1.25%	91,169,660
May 19, 2026	37.45	37.80	36.75	37.65	37.65	0.37%	105,085,300
May 18, 2026	36.40	38.08	36.02	37.51	37.51	2.18%	134,080,600
May 15, 2026	37.64	38.29	36.58	36.71	36.71	-2.26%	146,967,300
May 14, 2026	39.61	40.20	37.56	37.56	37.56	-3.27%	163,800,600
May 13, 2026	37.85	38.90	37.70	38.83	38.83	1.94%	121,557,100
May 12, 2026	38.90	39.00	37.96	38.09	38.09	-2.61%	126,951,600
May 11, 2026	39.20	39.49	38.56	39.11	39.11	1.11%	164,649,800
May 8, 2026	38.52	38.90	37.93	38.68	38.68	-0.57%	137,817,300
May 7, 2026	38.60	38.94	38.04	38.90	38.90	1.70%	146,336,000
May 6, 2026	37.51	39.10	37.45	38.25	38.25	4.22%	216,711,300
Apr 30, 2026	36.21	36.83	35.70	36.70	36.70	0.77%	98,381,380
Apr 29, 2026	35.82	36.99	35.57	36.42	36.42	1.14%	96,826,940
Apr 28, 2026	37.00	37.00	35.82	36.01	36.01	-3.35%	113,250,200
Apr 27, 2026	35.80	37.78	35.34	37.26	37.26	2.42%	168,435,600
Apr 24, 2026	36.57	37.10	35.95	36.38	36.38	-1.28%	103,407,000
Apr 23, 2026	37.20	37.58	36.50	36.85	36.85	-1.31%	133,095,900
Apr 22, 2026	35.08	37.44	35.00	37.34	37.34	6.08%	230,832,400
Apr 21, 2026	35.61	35.65	34.76	35.20	35.20	-1.76%	79,104,000
Apr 20, 2026	35.32	36.09	35.23	35.83	35.83	1.42%	82,386,570
Apr 17, 2026	35.20	35.86	35.16	35.33	35.33	-0.20%	61,008,830
Apr 16, 2026	35.42	35.59	34.95	35.40	35.40	0.54%	71,566,350
Apr 15, 2026	35.97	36.03	35.06	35.21	35.21	-1.73%	82,120,540
Apr 14, 2026	36.10	36.40	35.47	35.83	35.83	0.31%	94,191,340
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