ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.96	42.99	41.67	41.95	41.95	-2.26%	165,802,791
Dec 4, 2025	42.82	43.49	42.42	42.92	42.92	-0.88%	154,390,238
Dec 3, 2025	45.00	45.72	43.25	43.30	43.30	-4.84%	302,888,300
Dec 2, 2025	47.77	47.77	45.00	45.50	45.50	-1.73%	438,002,305
Dec 1, 2025	42.45	46.30	42.03	46.30	46.30	10.00%	327,257,500
Nov 28, 2025	42.32	42.79	41.60	42.09	42.09	-0.50%	140,096,800
Nov 27, 2025	42.38	43.35	41.51	42.30	42.30	3.25%	261,494,600
Nov 26, 2025	39.59	41.35	39.52	40.97	40.97	2.78%	151,758,716
Nov 25, 2025	39.02	40.45	38.96	39.86	39.86	3.13%	151,104,600
Nov 24, 2025	38.20	39.13	37.92	38.65	38.65	1.52%	82,158,420
Nov 21, 2025	38.60	39.10	37.99	38.07	38.07	-2.86%	99,937,540
Nov 20, 2025	39.76	39.97	39.13	39.19	39.19	-0.25%	67,198,830
Nov 19, 2025	39.21	39.90	39.07	39.29	39.29	-0.41%	65,518,360
Nov 18, 2025	39.06	39.81	38.89	39.45	39.45	0.64%	78,984,680
Nov 17, 2025	39.58	39.99	38.90	39.20	39.20	-1.41%	98,087,650
Nov 14, 2025	40.15	40.66	39.72	39.76	39.76	-1.46%	75,455,770
Nov 13, 2025	39.58	40.60	39.45	40.35	40.35	1.56%	85,035,480
Nov 12, 2025	40.10	40.36	39.20	39.73	39.73	-2.86%	134,244,000
Nov 11, 2025	42.40	42.40	40.69	40.90	40.90	-2.87%	119,779,100
Nov 10, 2025	41.69	42.25	41.50	42.11	42.11	0.93%	94,867,690
Nov 7, 2025	42.05	42.14	41.60	41.72	41.72	-2.07%	93,528,780
Nov 6, 2025	41.40	42.66	41.32	42.60	42.60	3.65%	171,531,100
Nov 5, 2025	40.93	41.54	40.73	41.10	41.10	-1.51%	110,508,600
Nov 4, 2025	42.60	43.00	41.40	41.73	41.73	-2.48%	141,174,100
Nov 3, 2025	43.13	43.20	42.10	42.79	42.79	-1.54%	143,913,200
Oct 31, 2025	44.65	44.66	43.40	43.46	43.46	-3.06%	186,297,000
Oct 30, 2025	45.61	45.88	44.76	44.83	44.83	-2.97%	228,519,600
Oct 29, 2025	45.45	46.70	44.59	46.20	46.20	-6.46%	399,195,900
Oct 28, 2025	50.40	50.59	48.92	49.39	49.39	-3.76%	196,055,200
Oct 27, 2025	50.50	52.50	50.10	51.32	51.32	2.95%	207,191,700
Oct 24, 2025	48.80	50.13	48.47	49.85	49.85	3.44%	180,263,300
Oct 23, 2025	49.75	49.76	47.46	48.19	48.19	-3.50%	153,119,600
Oct 22, 2025	50.19	50.58	48.72	49.94	49.94	-2.54%	163,856,900
Oct 21, 2025	48.87	51.94	48.30	51.24	51.24	5.43%	224,207,500
Oct 20, 2025	49.00	49.87	47.84	48.60	48.60	-0.06%	188,081,500
Oct 17, 2025	53.40	53.88	48.63	48.63	48.63	-9.99%	319,595,200
Oct 16, 2025	50.41	55.26	50.41	54.03	54.03	7.20%	336,962,900
Oct 15, 2025	51.03	51.68	48.53	50.40	50.40	0.40%	244,937,900
Oct 14, 2025	54.11	55.85	50.00	50.20	50.20	-6.47%	366,750,900
Oct 13, 2025	51.04	55.00	50.20	53.67	53.67	3.21%	368,249,800
Oct 10, 2025	51.01	54.09	50.00	52.00	52.00	4.04%	490,694,600
Oct 9, 2025	45.88	50.20	45.86	49.98	49.98	9.51%	450,868,500
Sep 30, 2025	45.22	46.18	44.66	45.64	45.64	1.17%	149,081,800
Sep 29, 2025	44.42	45.60	43.63	45.11	45.11	1.44%	165,732,700
Sep 26, 2025	45.36	47.05	43.82	44.47	44.47	-2.90%	274,751,900
Sep 25, 2025	44.00	46.36	43.83	45.80	45.80	4.16%	265,946,000
Sep 24, 2025	42.88	44.20	42.50	43.97	43.97	1.08%	170,832,500
Sep 23, 2025	45.03	45.30	42.25	43.50	43.50	-3.38%	210,379,300
Sep 22, 2025	44.09	45.75	43.86	45.02	45.02	2.83%	199,678,000
Sep 19, 2025	43.99	45.20	43.69	43.78	43.78	-1.06%	143,703,300