ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.40	28.51	27.40	28.20	28.20	-2.25%	54,202,159
Nov 5, 2026	28.23	29.12	28.22	28.85	28.85	1.02%	81,238,636
Nov 4, 2026	27.62	28.66	27.62	28.56	28.56	3.29%	80,834,924
Nov 3, 2026	27.55	27.98	27.41	27.65	27.65	-0.04%	53,833,522
Nov 2, 2026	27.52	27.80	27.18	27.66	27.66	1.10%	49,832,298
Oct 30, 2026	27.40	28.15	27.26	27.36	27.36	-1.55%	56,408,497
Oct 29, 2026	28.07	28.27	27.78	27.79	27.79	-1.45%	50,717,280
Oct 28, 2026	28.50	28.61	28.03	28.20	28.20	-0.46%	68,698,178
Oct 27, 2026	28.45	29.09	28.30	28.33	28.33	1.07%	89,686,949
Oct 26, 2026	27.91	28.29	27.91	28.03	28.03	-0.46%	47,676,954
Oct 23, 2026	27.00	28.19	26.64	28.16	28.16	3.23%	77,452,511
Oct 22, 2026	27.59	27.75	27.18	27.28	27.28	-1.27%	47,592,757
Oct 21, 2026	27.66	27.89	27.56	27.63	27.63	0.25%	40,381,899
Oct 20, 2026	27.13	27.65	27.12	27.56	27.56	1.06%	41,674,041
Oct 19, 2026	26.90	27.34	26.85	27.27	27.27	0.63%	38,023,018
Oct 16, 2026	27.15	27.48	26.87	27.10	27.10	1.08%	54,862,429
Oct 15, 2026	26.98	27.25	26.60	26.81	26.81	-3.18%	70,889,857
Oct 14, 2026	28.03	28.18	27.68	27.69	27.69	-1.18%	51,003,941
Oct 13, 2026	28.00	28.40	27.60	28.02	28.02	-1.48%	66,621,786
Oct 12, 2026	28.88	29.08	28.35	28.44	28.44	-2.03%	51,111,202
Oct 9, 2026	29.00	29.16	28.13	29.03	29.03	-0.99%	86,843,411
Oct 8, 2026	30.60	30.67	29.16	29.32	29.32	-4.12%	81,743,437
Sep 30, 2026	30.88	30.90	30.53	30.58	30.58	-0.46%	31,066,864
Sep 29, 2026	30.60	30.84	30.55	30.72	30.72	-0.23%	32,000,643
Sep 28, 2026	31.70	31.74	30.63	30.79	30.79	-3.54%	69,551,039
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%	74,746,039
Sep 22, 2026	33.29	33.40	32.80	32.91	32.91	-0.72%	67,719,069
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