ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.90	33.18	32.20	32.76	-	0.12%	4,758,200
Dec 4, 2025	32.40	33.22	32.36	32.72	32.72	0.49%	17,064,110
Dec 3, 2025	33.50	34.24	32.24	32.56	32.56	-3.61%	39,842,350
Dec 2, 2025	36.10	36.20	33.20	33.78	33.78	-5.64%	73,551,030
Dec 1, 2025	31.54	36.00	31.50	35.80	35.80	13.94%	109,121,334
Nov 28, 2025	32.00	32.28	31.12	31.42	31.42	-0.44%	12,247,760
Nov 27, 2025	31.10	32.42	31.10	31.56	31.56	2.00%	29,705,200
Nov 26, 2025	30.16	31.40	29.84	30.94	30.94	3.27%	27,294,140
Nov 25, 2025	29.28	30.40	29.06	29.96	29.96	3.67%	21,696,300
Nov 24, 2025	28.64	29.06	28.00	28.90	28.90	1.83%	14,328,740
Nov 21, 2025	29.00	29.20	28.20	28.38	28.38	-4.19%	16,357,390
Nov 20, 2025	30.12	30.42	29.18	29.62	29.62	0.14%	12,035,300
Nov 19, 2025	29.90	30.24	29.50	29.58	29.58	-0.74%	8,385,139
Nov 18, 2025	29.68	30.42	29.54	29.80	29.80	-0.60%	11,588,220
Nov 17, 2025	30.60	30.80	29.60	29.98	29.98	-1.90%	16,263,970
Nov 14, 2025	30.52	31.22	30.40	30.56	30.56	-1.36%	14,253,800
Nov 13, 2025	30.50	31.22	30.30	30.98	30.98	1.91%	15,899,720
Nov 12, 2025	31.00	31.04	30.00	30.40	30.40	-2.25%	25,435,850
Nov 11, 2025	32.00	32.10	30.78	31.10	31.10	-2.20%	16,805,930
Nov 10, 2025	31.60	31.96	31.20	31.80	31.80	0.95%	12,014,990
Nov 7, 2025	31.82	31.94	31.22	31.50	31.50	-2.84%	18,331,330
Nov 6, 2025	31.60	32.60	31.02	32.42	32.42	3.25%	28,318,470
Nov 5, 2025	31.62	31.96	31.12	31.40	31.40	-2.79%	23,196,280
Nov 4, 2025	32.94	33.34	32.10	32.30	32.30	-1.22%	14,522,300
Nov 3, 2025	32.90	33.00	31.82	32.70	32.70	-0.61%	21,547,430
Oct 31, 2025	35.00	35.00	32.70	32.90	32.90	-6.16%	50,136,330
Oct 30, 2025	37.04	37.30	34.40	35.06	35.06	-11.38%	99,823,220
Oct 28, 2025	41.52	41.52	39.14	39.56	39.56	-4.86%	49,511,370
Oct 27, 2025	40.90	42.44	40.56	41.58	41.58	2.97%	42,630,870
Oct 24, 2025	38.74	40.52	38.54	40.38	40.38	5.32%	35,618,000
Oct 23, 2025	39.18	39.18	37.26	38.34	38.34	-2.39%	23,071,970
Oct 22, 2025	40.26	40.26	38.32	39.28	39.28	-3.30%	28,762,710
Oct 21, 2025	39.48	42.10	39.24	40.62	40.62	3.73%	46,285,560
Oct 20, 2025	38.50	39.94	38.06	39.16	39.16	4.43%	47,315,220
Oct 17, 2025	42.86	43.00	36.96	37.50	37.50	-12.83%	92,858,270
Oct 16, 2025	40.96	44.80	40.68	43.02	43.02	5.86%	64,743,360
Oct 15, 2025	39.88	40.94	38.54	40.64	40.64	3.67%	42,168,560
Oct 14, 2025	44.02	46.46	39.00	39.20	39.20	-9.47%	98,113,130
Oct 13, 2025	40.30	45.20	40.30	43.30	43.30	2.95%	90,411,180
Oct 10, 2025	41.82	43.88	40.86	42.06	42.06	4.01%	104,767,800
Oct 9, 2025	36.26	41.18	35.32	40.44	40.44	12.40%	113,521,500
Oct 8, 2025	36.04	36.26	34.92	35.98	35.98	-1.59%	8,036,027
Oct 6, 2025	36.14	36.90	35.54	36.56	36.56	1.16%	4,861,826
Oct 3, 2025	36.60	36.68	35.68	36.14	36.14	-1.26%	3,261,160
Oct 2, 2025	35.68	37.08	35.20	36.60	36.60	3.10%	11,803,770
Sep 30, 2025	34.78	35.58	34.44	35.50	35.50	2.78%	23,586,370
Sep 29, 2025	33.78	34.70	33.14	34.54	34.54	2.98%	18,447,170
Sep 26, 2025	35.36	35.46	33.14	33.54	33.54	-5.25%	38,336,030
Sep 25, 2025	33.88	36.08	33.52	35.40	35.40	4.80%	43,237,630
Sep 24, 2025	33.84	34.46	32.50	33.78	33.78	-0.18%	45,808,330