ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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