ZTE Corporation (SHE:000063)
China
· Delayed Price · Currency is CNY 35.70
-1.70 (-4.55%)
Mar 9, 2026, 3:04 PM CST
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.49 | 37.66 | 37.03 | 37.40 | 37.40 | -1.27% | 78,066,960 |
| Mar 5, 2026 | 37.48 | 38.30 | 37.26 | 37.88 | 37.88 | 2.46% | 106,307,600 |
| Mar 4, 2026 | 36.43 | 37.76 | 36.40 | 36.97 | 36.97 | 0.60% | 89,577,040 |
| Mar 3, 2026 | 38.18 | 39.15 | 36.68 | 36.75 | 36.75 | -2.88% | 144,149,266 |
| Mar 2, 2026 | 37.96 | 38.43 | 37.49 | 37.84 | 37.84 | -2.10% | 93,338,625 |
| Feb 27, 2026 | 38.10 | 38.85 | 37.76 | 38.65 | 38.65 | 0.21% | 86,148,350 |
| Feb 26, 2026 | 37.97 | 38.74 | 37.83 | 38.57 | 38.57 | 1.61% | 98,020,420 |
| Feb 25, 2026 | 37.90 | 38.20 | 37.61 | 37.96 | 37.96 | 0.50% | 77,337,470 |
| Feb 24, 2026 | 37.48 | 38.00 | 37.24 | 37.77 | 37.77 | 1.64% | 82,620,720 |
| Feb 13, 2026 | 37.20 | 37.78 | 37.11 | 37.16 | 37.16 | -0.99% | 52,123,330 |
| Feb 12, 2026 | 37.26 | 37.65 | 37.16 | 37.53 | 37.53 | 0.48% | 54,168,410 |
| Feb 11, 2026 | 37.58 | 37.88 | 37.31 | 37.35 | 37.35 | -0.61% | 52,536,730 |
| Feb 10, 2026 | 37.16 | 37.85 | 37.12 | 37.58 | 37.58 | 0.83% | 70,048,270 |
| Feb 9, 2026 | 36.80 | 37.38 | 36.68 | 37.27 | 37.27 | 2.64% | 87,706,082 |
| Feb 6, 2026 | 36.28 | 36.69 | 36.08 | 36.31 | 36.31 | -0.71% | 59,527,440 |
| Feb 5, 2026 | 36.73 | 36.98 | 36.32 | 36.57 | 36.57 | -1.48% | 64,320,470 |
| Feb 4, 2026 | 37.00 | 37.12 | 36.51 | 37.12 | 37.12 | -0.38% | 80,106,346 |
| Feb 3, 2026 | 37.48 | 37.53 | 36.53 | 37.26 | 37.26 | 0.49% | 100,838,000 |
| Feb 2, 2026 | 38.21 | 38.75 | 36.86 | 37.08 | 37.08 | -3.66% | 120,066,000 |
| Jan 30, 2026 | 39.00 | 39.18 | 38.27 | 38.49 | 38.49 | -2.58% | 103,648,900 |
| Jan 29, 2026 | 39.45 | 40.74 | 38.78 | 39.51 | 39.51 | -0.35% | 128,684,800 |
| Jan 28, 2026 | 40.20 | 40.35 | 39.50 | 39.65 | 39.65 | -1.37% | 96,973,070 |
| Jan 27, 2026 | 39.48 | 40.30 | 38.73 | 40.20 | 40.20 | 1.77% | 126,645,500 |
| Jan 26, 2026 | 40.01 | 40.65 | 39.36 | 39.50 | 39.50 | -1.52% | 107,269,600 |
| Jan 23, 2026 | 39.59 | 40.20 | 39.23 | 40.11 | 40.11 | 0.80% | 125,222,500 |
| Jan 22, 2026 | 39.93 | 40.15 | 39.35 | 39.79 | 39.79 | 0.68% | 100,181,100 |
| Jan 21, 2026 | 38.21 | 39.98 | 38.20 | 39.52 | 39.52 | 2.41% | 126,087,300 |
| Jan 20, 2026 | 39.48 | 39.55 | 38.31 | 38.59 | 38.59 | -2.43% | 110,193,600 |
| Jan 19, 2026 | 39.83 | 39.89 | 39.36 | 39.55 | 39.55 | -1.17% | 81,690,247 |
| Jan 16, 2026 | 40.00 | 40.30 | 39.56 | 40.02 | 40.02 | 0.45% | 113,486,700 |
| Jan 15, 2026 | 39.95 | 40.16 | 39.26 | 39.84 | 39.84 | -1.36% | 122,178,100 |
| Jan 14, 2026 | 40.23 | 41.42 | 39.98 | 40.39 | 40.39 | 0.27% | 181,556,900 |
| Jan 13, 2026 | 42.44 | 42.44 | 40.02 | 40.28 | 40.28 | -5.09% | 218,361,900 |
| Jan 12, 2026 | 40.32 | 42.82 | 40.15 | 42.44 | 42.44 | 5.49% | 259,293,000 |
| Jan 9, 2026 | 39.93 | 40.39 | 39.53 | 40.23 | 40.23 | 0.60% | 149,988,277 |
| Jan 8, 2026 | 38.70 | 40.40 | 38.62 | 39.99 | 39.99 | 2.75% | 190,323,400 |
| Jan 7, 2026 | 39.37 | 39.42 | 38.52 | 38.92 | 38.92 | -0.89% | 133,066,200 |
| Jan 6, 2026 | 38.30 | 39.40 | 38.10 | 39.27 | 39.27 | 2.67% | 176,451,200 |
| Jan 5, 2026 | 37.84 | 38.45 | 37.59 | 38.25 | 38.25 | 1.08% | 139,218,049 |
| Dec 31, 2025 | 37.45 | 38.13 | 37.33 | 37.84 | 37.84 | 1.53% | 129,593,138 |
| Dec 30, 2025 | 37.26 | 37.66 | 37.20 | 37.27 | 37.27 | -0.56% | 75,279,800 |
| Dec 29, 2025 | 37.79 | 38.23 | 37.18 | 37.48 | 37.48 | -1.11% | 108,612,700 |
| Dec 26, 2025 | 38.11 | 38.11 | 37.48 | 37.90 | 37.90 | -0.55% | 94,240,600 |
| Dec 25, 2025 | 38.37 | 38.44 | 37.74 | 38.11 | 38.11 | -0.42% | 99,080,490 |
| Dec 24, 2025 | 37.10 | 38.49 | 36.93 | 38.27 | 38.27 | 2.90% | 164,073,800 |
| Dec 23, 2025 | 37.32 | 37.43 | 36.85 | 37.19 | 37.19 | -0.48% | 100,401,300 |
| Dec 22, 2025 | 37.11 | 37.69 | 37.05 | 37.37 | 37.37 | 0.92% | 109,079,722 |
| Dec 19, 2025 | 36.76 | 37.36 | 36.64 | 37.03 | 37.03 | 1.40% | 96,817,050 |
| Dec 18, 2025 | 36.50 | 37.16 | 36.38 | 36.52 | 36.52 | -1.19% | 81,610,520 |
| Dec 17, 2025 | 35.81 | 37.18 | 35.81 | 36.96 | 36.96 | 3.33% | 130,463,900 |
| Dec 16, 2025 | 36.68 | 36.71 | 35.61 | 35.77 | 35.77 | -2.90% | 121,609,400 |
| Dec 15, 2025 | 37.34 | 37.57 | 36.82 | 36.84 | 36.84 | -2.41% | 136,359,100 |
| Dec 12, 2025 | 36.90 | 38.75 | 36.38 | 37.75 | 37.75 | -0.19% | 295,769,200 |
| Dec 11, 2025 | 41.00 | 41.00 | 37.82 | 37.82 | 37.82 | -10.00% | 436,171,300 |
| Dec 10, 2025 | 42.01 | 42.36 | 41.48 | 42.02 | 42.02 | -0.83% | 112,848,400 |
| Dec 9, 2025 | 42.02 | 43.60 | 42.00 | 42.37 | 42.37 | 0.33% | 176,312,700 |
| Dec 8, 2025 | 41.51 | 42.68 | 41.50 | 42.23 | 42.23 | 0.67% | 152,076,300 |
| 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 |