ZTE Corporation (SHE:000063)
China
· Delayed Price · Currency is CNY 41.95
-0.97 (-2.26%)
At close: Dec 5, 2025
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 |
| Sep 18, 2025 | 44.30 | 45.74 | 43.48 | 44.25 | 44.25 | 0.27% | 250,780,800 |
| Sep 17, 2025 | 44.21 | 45.25 | 43.60 | 44.13 | 44.13 | -0.38% | 152,762,300 |
| Sep 16, 2025 | 43.17 | 44.89 | 43.16 | 44.30 | 44.30 | 2.88% | 182,967,700 |
| Sep 15, 2025 | 44.01 | 44.03 | 43.00 | 43.06 | 43.06 | -2.31% | 125,341,900 |
| Sep 12, 2025 | 43.03 | 45.26 | 43.03 | 44.08 | 44.08 | 0.78% | 221,412,600 |
| Sep 11, 2025 | 41.18 | 44.33 | 40.58 | 43.74 | 43.74 | 6.45% | 258,558,000 |
| Sep 10, 2025 | 40.75 | 41.60 | 40.58 | 41.09 | 41.09 | 1.06% | 121,846,400 |
| Sep 9, 2025 | 41.83 | 41.99 | 40.35 | 40.66 | 40.66 | -2.73% | 118,595,000 |
| Sep 8, 2025 | 41.85 | 42.46 | 41.10 | 41.80 | 41.80 | -0.05% | 155,408,300 |
| Sep 5, 2025 | 41.31 | 42.02 | 40.22 | 41.82 | 41.82 | 2.40% | 171,662,100 |
| Sep 4, 2025 | 43.91 | 44.26 | 40.10 | 40.84 | 40.84 | -7.06% | 286,618,200 |
| Sep 3, 2025 | 44.82 | 45.33 | 43.36 | 43.94 | 43.94 | -1.99% | 185,077,900 |
| Sep 2, 2025 | 47.66 | 48.20 | 44.05 | 44.83 | 44.83 | -6.60% | 302,199,600 |
| Sep 1, 2025 | 46.37 | 48.88 | 46.00 | 48.00 | 48.00 | 5.63% | 322,863,800 |
| Aug 29, 2025 | 46.11 | 46.35 | 45.00 | 45.44 | 45.44 | -4.18% | 265,928,400 |
| Aug 28, 2025 | 44.00 | 47.44 | 43.75 | 47.42 | 47.42 | 7.53% | 353,370,600 |
| Aug 27, 2025 | 45.30 | 46.58 | 44.00 | 44.10 | 44.10 | -2.04% | 288,887,700 |
| Aug 26, 2025 | 45.01 | 45.98 | 44.36 | 45.02 | 45.02 | -1.79% | 242,269,100 |
| Aug 25, 2025 | 47.58 | 47.90 | 44.48 | 45.84 | 45.84 | -1.53% | 447,663,900 |
| Aug 22, 2025 | 43.50 | 46.68 | 42.50 | 46.55 | 46.55 | 9.37% | 443,629,500 |
| Aug 21, 2025 | 43.53 | 43.93 | 42.30 | 42.56 | 42.56 | 6.56% | 510,560,000 |
| Aug 20, 2025 | 38.10 | 40.39 | 37.42 | 39.94 | 39.94 | 5.66% | 337,923,700 |
| Aug 19, 2025 | 37.76 | 38.17 | 37.37 | 37.80 | 37.80 | -1.33% | 210,663,900 |
| Aug 18, 2025 | 35.45 | 38.73 | 35.45 | 38.31 | 38.31 | 8.80% | 385,922,300 |
| Aug 15, 2025 | 34.70 | 35.29 | 34.70 | 35.21 | 35.21 | 1.15% | 79,052,750 |
| Aug 14, 2025 | 35.42 | 35.56 | 34.78 | 34.81 | 34.81 | -1.94% | 102,818,600 |
| Aug 13, 2025 | 34.55 | 35.50 | 34.51 | 35.50 | 35.50 | 2.75% | 161,077,800 |
| Aug 12, 2025 | 34.00 | 34.65 | 33.89 | 34.55 | 34.55 | 1.62% | 83,261,940 |
| Aug 11, 2025 | 33.79 | 34.16 | 33.78 | 34.00 | 34.00 | 0.65% | 50,037,760 |
| Aug 8, 2025 | 34.16 | 34.19 | 33.75 | 33.78 | 33.78 | -1.20% | 48,431,210 |
| Aug 7, 2025 | 34.54 | 34.69 | 34.02 | 34.19 | 34.19 | -1.04% | 59,849,980 |
| Aug 6, 2025 | 34.35 | 35.05 | 34.08 | 34.55 | 34.55 | 0.38% | 60,412,660 |
| Aug 5, 2025 | 33.93 | 34.55 | 33.93 | 34.42 | 34.42 | 1.62% | 61,492,520 |
| Aug 4, 2025 | 33.60 | 33.88 | 33.59 | 33.87 | 33.87 | -0.09% | 37,928,770 |
| Aug 1, 2025 | 34.23 | 34.58 | 33.56 | 33.90 | 33.90 | -1.14% | 78,598,460 |
| Jul 31, 2025 | 34.59 | 35.47 | 34.17 | 34.29 | 34.29 | -0.90% | 113,587,800 |
| Jul 30, 2025 | 34.96 | 35.10 | 34.36 | 34.60 | 34.60 | -1.40% | 76,581,180 |
| Jul 29, 2025 | 34.13 | 35.78 | 33.51 | 35.09 | 35.09 | 1.80% | 149,059,100 |
| Jul 28, 2025 | 34.53 | 34.67 | 34.27 | 34.47 | 34.47 | 0.23% | 55,473,670 |
| Jul 25, 2025 | 34.64 | 34.65 | 34.08 | 34.39 | 34.39 | -0.81% | 66,062,160 |
| Jul 24, 2025 | 33.89 | 34.85 | 33.81 | 34.67 | 34.67 | 2.30% | 103,503,400 |
| Jul 23, 2025 | 33.89 | 34.24 | 33.75 | 33.89 | 33.89 | -0.18% | 69,232,440 |
| Jul 22, 2025 | 34.11 | 34.20 | 33.73 | 33.95 | 33.95 | -0.88% | 70,118,940 |
| Jul 21, 2025 | 34.22 | 34.34 | 33.94 | 34.25 | 34.25 | 0.09% | 72,688,390 |
| Jul 18, 2025 | 34.64 | 34.75 | 34.12 | 34.22 | 34.22 | -0.90% | 82,813,280 |
| Jul 17, 2025 | 33.18 | 34.66 | 33.10 | 34.53 | 34.53 | 3.88% | 156,577,900 |
| Jul 16, 2025 | 33.68 | 33.85 | 33.12 | 33.24 | 33.24 | -0.78% | 70,983,780 |
| Jul 15, 2025 | 33.18 | 33.96 | 33.10 | 33.50 | 33.50 | 0.93% | 113,278,300 |
| Jul 14, 2025 | 33.45 | 33.49 | 33.18 | 33.19 | 33.19 | -0.75% | 54,588,700 |
| Jul 11, 2025 | 33.13 | 33.64 | 32.94 | 33.44 | 33.44 | 0.97% | 99,807,500 |