ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.36	47.05	43.82	44.47	44.47	-2.90%	276,239,008
Sep 25, 2025	44.00	46.36	43.83	45.80	45.80	4.16%	267,996,992
Sep 24, 2025	42.88	44.20	42.50	43.97	43.97	1.08%	173,016,388
Sep 23, 2025	45.03	45.30	42.25	43.50	43.50	-3.38%	210,379,325
Sep 22, 2025	44.09	45.75	43.86	45.02	45.02	2.83%	199,678,040
Sep 19, 2025	43.99	45.20	43.69	43.78	43.78	-1.06%	145,630,529
Sep 18, 2025	44.30	45.74	43.48	44.25	44.25	0.27%	250,780,818
Sep 17, 2025	44.21	45.25	43.60	44.13	44.13	-0.38%	153,919,623
Sep 16, 2025	43.17	44.89	43.16	44.30	44.30	2.88%	182,967,796
Sep 15, 2025	44.01	44.03	43.00	43.06	43.06	-2.31%	126,142,324
Sep 12, 2025	43.03	45.26	43.03	44.08	44.08	0.78%	223,056,401
Sep 11, 2025	41.18	44.33	40.58	43.74	43.74	6.45%	258,558,096
Sep 10, 2025	40.75	41.60	40.58	41.09	41.09	1.06%	123,061,817
Sep 9, 2025	41.83	41.99	40.35	40.66	40.66	-2.73%	118,595,078
Sep 8, 2025	41.85	42.46	41.10	41.80	41.80	-0.05%	155,408,356
Sep 5, 2025	41.31	42.02	40.22	41.82	41.82	2.40%	173,278,160
Sep 4, 2025	43.91	44.26	40.10	40.84	40.84	-7.06%	289,332,603
Sep 3, 2025	44.82	45.33	43.36	43.94	43.94	-1.99%	186,650,872
Sep 2, 2025	47.66	48.20	44.05	44.83	44.83	-6.60%	304,061,142
Sep 1, 2025	46.37	48.88	46.00	48.00	48.00	5.63%	325,584,262
Aug 29, 2025	46.11	46.35	45.00	45.44	45.44	-4.18%	265,928,498
Aug 28, 2025	44.00	47.44	43.75	47.42	47.42	7.53%	358,246,537
Aug 27, 2025	45.30	46.58	44.00	44.10	44.10	-2.04%	292,725,378
Aug 26, 2025	45.01	45.98	44.36	45.02	45.02	-1.79%	245,035,471
Aug 25, 2025	47.58	47.90	44.48	45.84	45.84	-1.53%	447,663,970
Aug 22, 2025	43.50	46.68	42.50	46.55	46.55	9.37%	448,543,900
Aug 21, 2025	43.53	43.93	42.30	42.56	42.56	6.56%	515,094,482
Aug 20, 2025	38.10	40.39	37.42	39.94	39.94	5.66%	341,864,558
Aug 19, 2025	37.76	38.17	37.37	37.80	37.80	-1.33%	212,497,892
Aug 18, 2025	35.45	38.73	35.45	38.31	38.31	8.80%	385,922,320
Aug 15, 2025	34.70	35.29	34.70	35.21	35.21	1.15%	80,156,358
Aug 14, 2025	35.42	35.56	34.78	34.81	34.81	-1.94%	104,109,530
Aug 13, 2025	34.55	35.50	34.51	35.50	35.50	2.75%	166,765,485
Aug 12, 2025	34.00	34.65	33.89	34.55	34.55	1.62%	84,188,046
Aug 11, 2025	33.79	34.16	33.78	34.00	34.00	0.65%	50,833,462
Aug 8, 2025	34.16	34.19	33.75	33.78	33.78	-1.20%	48,962,716
Aug 7, 2025	34.54	34.69	34.02	34.19	34.19	-1.04%	59,849,986
Aug 6, 2025	34.35	35.05	34.08	34.55	34.55	0.38%	60,888,469
Aug 5, 2025	33.93	34.55	33.93	34.42	34.42	1.62%	62,491,321
Aug 4, 2025	33.60	33.88	33.59	33.87	33.87	-0.09%	37,928,775
Aug 1, 2025	34.23	34.58	33.56	33.90	33.90	-1.14%	79,396,561
Jul 31, 2025	34.59	35.47	34.17	34.29	34.29	-0.90%	114,904,562
Jul 30, 2025	34.96	35.10	34.36	34.60	34.60	-1.40%	77,255,580
Jul 29, 2025	34.13	35.78	33.51	35.09	35.09	1.80%	150,348,821
Jul 28, 2025	34.53	34.67	34.27	34.47	34.47	0.23%	55,919,617
Jul 25, 2025	34.64	34.65	34.08	34.39	34.39	-0.81%	66,838,465
Jul 24, 2025	33.89	34.85	33.81	34.67	34.67	2.30%	104,652,583
Jul 23, 2025	33.89	34.24	33.75	33.89	33.89	-0.18%	69,609,042
Jul 22, 2025	34.11	34.20	33.73	33.95	33.95	-0.88%	70,118,948
Jul 21, 2025	34.22	34.34	33.94	34.25	34.25	0.09%	73,766,119