ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.10	35.33	34.67	35.05	35.05	-0.09%	111,887,000
Aug 13, 2026	35.30	36.09	35.03	35.08	35.08	-1.43%	204,452,952
Aug 12, 2026	34.03	35.78	33.88	35.59	35.59	4.09%	248,618,570
Aug 11, 2026	34.13	34.57	34.03	34.19	34.19	-0.32%	85,271,480
Aug 10, 2026	34.47	34.50	34.02	34.30	34.30	-1.15%	104,523,300
Aug 7, 2026	34.78	35.38	34.49	34.70	34.70	-	158,640,500
Aug 6, 2026	34.20	34.98	33.95	34.70	34.70	-0.12%	150,222,174
Aug 5, 2026	34.00	34.97	33.96	34.74	34.74	1.08%	166,013,200
Aug 4, 2026	34.24	34.54	34.10	34.37	34.37	1.03%	120,741,600
Aug 3, 2026	33.50	34.27	33.38	34.02	34.02	0.62%	79,148,130
Jul 31, 2026	34.48	34.61	33.80	33.81	33.81	1.53%	139,157,075
Jul 30, 2026	33.74	34.12	33.06	33.30	33.30	-2.29%	128,022,100
Jul 29, 2026	33.79	34.22	33.38	34.08	34.08	1.37%	111,623,468
Jul 28, 2026	34.49	34.88	33.95	34.03	33.62	-3.46%	147,239,900
Jul 27, 2026	34.72	35.25	34.15	35.25	34.82	0.71%	141,024,793
Jul 24, 2026	35.01	35.82	34.80	35.00	34.58	-2.56%	179,141,974
Jul 23, 2026	37.01	37.55	35.81	35.92	35.49	-4.21%	283,559,665
Jul 22, 2026	34.25	38.37	34.11	37.50	37.05	7.51%	482,599,770
Jul 21, 2026	33.85	34.94	32.39	34.88	34.46	3.41%	235,192,031
Jul 20, 2026	36.00	36.18	33.14	33.73	33.32	-6.31%	307,859,097
Jul 17, 2026	38.97	39.26	36.00	36.00	35.57	-10.00%	349,713,063
Jul 16, 2026	40.00	41.41	39.30	40.00	39.52	1.39%	361,370,011
Jul 15, 2026	40.40	41.28	38.79	39.45	38.97	-1.15%	267,769,158
Jul 14, 2026	41.00	41.58	37.61	39.91	39.43	-0.32%	307,129,593
Jul 13, 2026	41.00	42.50	39.58	40.04	39.56	-1.21%	332,314,428
Jul 10, 2026	39.80	43.00	39.63	40.53	40.04	0.50%	450,271,803
Jul 9, 2026	37.10	40.50	36.98	40.33	39.84	9.38%	535,935,311
Jul 8, 2026	36.79	37.50	36.13	36.87	36.42	3.02%	197,502,568
Jul 7, 2026	35.71	36.49	35.61	35.79	35.36	-1.35%	87,954,844
Jul 6, 2026	36.00	37.15	35.20	36.28	35.84	-0.27%	151,437,494
Jul 3, 2026	35.30	37.50	35.30	36.38	35.94	3.00%	153,866,953
Jul 2, 2026	36.28	36.30	35.21	35.32	34.89	-5.00%	182,467,540
Jul 1, 2026	36.40	38.42	36.28	37.18	36.73	2.74%	220,129,401
Jun 30, 2026	35.19	36.59	35.10	36.19	35.75	2.81%	121,548,434
Jun 29, 2026	35.35	36.18	34.73	35.20	34.77	-1.32%	117,995,953
Jun 26, 2026	37.79	37.79	35.67	35.67	35.24	-7.21%	234,579,806
Jun 25, 2026	37.91	38.80	37.31	38.44	37.98	2.73%	234,078,840
Jun 24, 2026	37.50	38.38	36.80	37.42	36.97	-1.55%	162,730,773
Jun 23, 2026	39.10	39.25	37.60	38.01	37.55	-3.60%	216,201,992
Jun 22, 2026	38.07	39.66	37.89	39.43	38.95	4.06%	293,603,432
Jun 18, 2026	37.41	38.64	37.01	37.89	37.43	0.66%	218,073,700
Jun 17, 2026	37.50	38.12	37.12	37.64	37.19	-0.95%	151,487,200
Jun 16, 2026	36.90	38.48	36.55	38.00	37.54	2.10%	212,886,700
Jun 15, 2026	36.51	37.50	35.70	37.22	36.77	2.39%	173,493,100
Jun 12, 2026	38.60	38.70	36.15	36.35	35.91	-3.86%	261,471,100
Jun 11, 2026	37.91	39.50	37.28	37.81	37.35	-1.59%	248,050,200
Jun 10, 2026	38.68	40.52	37.89	38.42	37.96	-1.84%	281,770,800
Jun 9, 2026	37.39	39.33	37.19	39.14	38.67	6.33%	310,750,077
Jun 8, 2026	38.02	39.00	36.50	36.81	36.37	-5.93%	302,349,169
Jun 5, 2026	37.58	41.30	37.05	39.13	38.66	3.68%	463,705,300