ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.72	35.25	34.15	35.25	35.25	0.71%	141,024,700
Jul 24, 2026	35.01	35.82	34.80	35.00	35.00	-2.56%	179,141,900
Jul 23, 2026	37.01	37.55	35.81	35.92	35.92	-4.21%	283,559,600
Jul 22, 2026	34.25	38.37	34.11	37.50	37.50	7.51%	482,599,700
Jul 21, 2026	33.85	34.94	32.39	34.88	34.88	3.41%	235,192,000
Jul 20, 2026	36.00	36.18	33.14	33.73	33.73	-6.31%	307,859,000
Jul 17, 2026	38.97	39.26	36.00	36.00	36.00	-10.00%	349,713,000
Jul 16, 2026	40.00	41.41	39.30	40.00	40.00	1.39%	361,370,000
Jul 15, 2026	40.40	41.28	38.79	39.45	39.45	-1.15%	267,769,100
Jul 14, 2026	41.00	41.58	37.61	39.91	39.91	-0.32%	307,129,500
Jul 13, 2026	41.00	42.50	39.58	40.04	40.04	-1.21%	332,314,400
Jul 10, 2026	39.80	43.00	39.63	40.53	40.53	0.50%	450,271,803
Jul 9, 2026	37.10	40.50	36.98	40.33	40.33	9.38%	535,935,300
Jul 8, 2026	36.79	37.50	36.13	36.87	36.87	3.02%	197,502,500
Jul 7, 2026	35.71	36.49	35.61	35.79	35.79	-1.35%	87,954,840
Jul 6, 2026	36.00	37.15	35.20	36.28	36.28	-0.27%	151,437,400
Jul 3, 2026	35.30	37.50	35.30	36.38	36.38	3.00%	153,866,953
Jul 2, 2026	36.28	36.30	35.21	35.32	35.32	-5.00%	182,467,500
Jul 1, 2026	36.40	38.42	36.28	37.18	37.18	2.74%	220,129,401
Jun 30, 2026	35.19	36.59	35.10	36.19	36.19	2.81%	121,548,400
Jun 29, 2026	35.35	36.18	34.73	35.20	35.20	-1.32%	117,995,953
Jun 26, 2026	37.79	37.79	35.67	35.67	35.67	-7.21%	234,579,806
Jun 25, 2026	37.91	38.80	37.31	38.44	38.44	2.73%	234,078,840
Jun 24, 2026	37.50	38.38	36.80	37.42	37.42	-1.55%	162,730,700
Jun 23, 2026	39.10	39.25	37.60	38.01	38.01	-3.60%	216,201,900
Jun 22, 2026	38.07	39.66	37.89	39.43	39.43	4.06%	293,603,400
Jun 18, 2026	37.41	38.64	37.01	37.89	37.89	0.66%	218,073,700
Jun 17, 2026	37.50	38.12	37.12	37.64	37.64	-0.95%	151,487,200
Jun 16, 2026	36.90	38.48	36.55	38.00	38.00	2.10%	212,886,700
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