ZTE Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.57	37.00	36.12	36.39	-	-2.33%	72,554,615
Apr 27, 2026	35.80	37.78	35.34	37.26	37.26	2.42%	168,435,600
Apr 24, 2026	36.57	37.10	35.95	36.38	36.38	-1.28%	103,407,000
Apr 23, 2026	37.20	37.58	36.50	36.85	36.85	-1.31%	133,095,900
Apr 22, 2026	35.08	37.44	35.00	37.34	37.34	6.08%	230,832,400
Apr 21, 2026	35.61	35.65	34.76	35.20	35.20	-1.76%	79,104,000
Apr 20, 2026	35.32	36.09	35.23	35.83	35.83	1.42%	82,386,570
Apr 17, 2026	35.20	35.86	35.16	35.33	35.33	-0.20%	61,008,830
Apr 16, 2026	35.42	35.59	34.95	35.40	35.40	0.54%	71,566,350
Apr 15, 2026	35.97	36.03	35.06	35.21	35.21	-1.73%	82,120,540
Apr 14, 2026	36.10	36.40	35.47	35.83	35.83	0.31%	94,191,340
Apr 13, 2026	35.52	36.20	35.30	35.72	35.72	-0.20%	92,006,380
Apr 10, 2026	35.50	36.17	35.20	35.79	35.79	0.65%	124,541,000
Apr 9, 2026	33.70	35.90	33.54	35.56	35.56	4.47%	183,752,200
Apr 8, 2026	33.00	34.05	33.00	34.04	34.04	5.26%	97,677,760
Apr 7, 2026	32.15	32.55	32.07	32.34	32.34	0.81%	40,459,380
Apr 3, 2026	32.33	32.62	32.08	32.08	32.08	0.09%	46,858,410
Apr 2, 2026	32.79	32.91	31.92	32.05	32.05	-2.85%	53,087,890
Apr 1, 2026	33.06	33.16	32.71	32.99	32.99	1.70%	48,471,310
Mar 31, 2026	32.50	33.29	32.43	32.44	32.44	-0.46%	59,161,649
Mar 30, 2026	32.11	32.60	31.80	32.59	32.59	-0.28%	51,249,860
Mar 27, 2026	32.23	32.95	32.02	32.68	32.68	-	41,130,528
Mar 26, 2026	33.27	33.53	32.59	32.68	32.68	-2.30%	48,435,800
Mar 25, 2026	33.00	33.84	33.00	33.45	33.45	1.61%	62,863,700
Mar 24, 2026	32.50	32.93	32.00	32.92	32.92	2.71%	67,932,857
Mar 23, 2026	33.57	33.64	31.90	32.05	32.05	-6.48%	110,640,200
Mar 20, 2026	35.45	35.64	34.27	34.27	34.27	-3.06%	80,158,372
Mar 19, 2026	35.60	35.81	35.18	35.35	35.35	-2.48%	62,797,096
Mar 18, 2026	35.83	36.48	35.37	36.25	36.25	1.17%	66,984,590
Mar 17, 2026	36.68	36.74	35.76	35.83	35.83	-1.84%	64,914,770
Mar 16, 2026	36.31	36.64	35.58	36.50	36.50	0.11%	71,952,396
Mar 13, 2026	36.80	37.22	36.35	36.46	36.46	-1.78%	73,166,990
Mar 12, 2026	36.81	38.10	36.68	37.12	37.12	-	101,379,100
Mar 11, 2026	37.00	37.90	36.99	37.12	37.12	0.68%	113,584,900
Mar 10, 2026	36.16	36.93	36.06	36.87	36.87	3.28%	99,600,860
Mar 9, 2026	36.00	36.00	34.80	35.70	35.70	-4.55%	149,206,900
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