ZTE Corporation - 000063.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.45	38.31	38.31	38.73	35.45	385.92M
August 15, 2025	34.7	35.21	35.21	35.29	34.7	80.16M
August 14, 2025	35.42	34.81	34.81	35.56	34.78	104.11M
August 13, 2025	34.55	35.5	35.5	35.5	34.51	166.77M
August 12, 2025	34	34.55	34.55	34.65	33.89	84.19M
August 11, 2025	33.79	34	34	34.16	33.78	50.83M
August 08, 2025	34.16	33.78	33.78	34.19	33.75	48.96M
August 07, 2025	34.54	34.19	34.19	34.69	34.02	59.85M
August 06, 2025	34.35	34.55	34.55	35.05	34.08	60.89M
August 05, 2025	33.93	34.42	34.42	34.55	33.93	62.49M
August 04, 2025	33.6	33.87	33.87	33.88	33.59	37.93M
August 01, 2025	34.23	33.9	33.9	34.58	33.56	79.4M
July 31, 2025	34.59	34.29	34.29	35.47	34.17	114.9M
July 30, 2025	34.96	34.6	34.6	35.1	34.36	77.26M
July 29, 2025	34.13	35.09	35.09	35.78	33.51	150.35M
July 28, 2025	34.53	34.47	34.47	34.67	34.27	55.92M
July 25, 2025	34.64	34.39	34.39	34.65	34.08	66.84M
July 24, 2025	33.89	34.67	34.67	34.85	33.81	104.65M
July 23, 2025	33.89	33.89	33.89	34.24	33.75	69.61M
July 22, 2025	34.11	33.95	33.95	34.2	33.73	70.12M
July 21, 2025	34.22	34.25	34.25	34.34	33.94	73.77M
July 18, 2025	34.64	34.22	34.22	34.75	34.12	82.81M
July 17, 2025	33.18	34.53	34.53	34.66	33.1	156.58M
July 16, 2025	33.68	33.24	33.24	33.85	33.12	71.48M
July 15, 2025	33.18	33.5	33.5	33.96	33.1	114.07M
July 14, 2025	33.45	33.23	33.23	33.49	33.13	48.6M
July 11, 2025	33.13	33.44	33.44	33.64	32.94	100.71M
July 10, 2025	32.86	33.12	33.12	33.5	32.86	90.24M
July 09, 2025	32.66	32.86	32.86	33.26	32.6	95.71M
July 08, 2025	31.9	32.72	32.72	32.78	31.87	104.94M
July 07, 2025	32.2	31.89	31.89	32.25	31.85	53.99M
July 04, 2025	32.67	32.32	32.32	32.7	32.26	62.46M
July 03, 2025	32.01	32.7	32.7	33.3	32	109.05M
July 02, 2025	32.5	32.04	32.04	32.5	31.94	55.42M
July 01, 2025	32.41	32.64	32.64	33.09	32.13	72.44M
June 30, 2025	32.4	32.49	32.49	32.6	32.36	49.68M
June 27, 2025	32.12	32.39	32.39	32.77	31.93	85.68M
June 26, 2025	32.23	32.01	32.01	32.5	32.01	57.9M
June 25, 2025	31.75	32.23	32.23	32.25	31.7	72.14M
June 24, 2025	31.2	31.73	31.73	31.9	31.2	58.31M
June 23, 2025	30.7	31.13	31.13	31.25	30.55	37.26M
June 20, 2025	31.13	30.96	30.96	31.45	30.91	39M
June 19, 2025	31.5	31.19	31.19	31.75	31.14	44.92M
June 18, 2025	31.5	31.51	31.51	31.67	31.18	38.37M
June 17, 2025	31.71	31.5	31.5	31.78	31.44	27.73M
June 16, 2025	31.36	31.71	31.71	31.94	31.3	34.41M
June 13, 2025	31.86	31.48	31.48	32.13	31.28	54.56M
June 12, 2025	32	31.94	31.94	32.43	31.92	46.19M
June 11, 2025	32.02	32.09	32.09	32.37	31.98	39.73M
June 10, 2025	32.43	32.03	32.03	32.44	31.77	53.27M
June 09, 2025	32.32	32.44	32.44	32.6	32.32	48.21M
June 06, 2025	32.09	32.31	32.31	32.6	32.06	64.7M
June 05, 2025	31.63	32.2	32.2	32.3	31.51	67.92M
June 04, 2025	31.2	31.61	31.61	31.76	31.2	47.17M
June 03, 2025	30.94	31.11	31.11	31.3	30.86	31.41M
May 30, 2025	31.3	31.09	31.09	31.33	31	35.99M
May 29, 2025	31.02	31.51	31.51	31.54	31.02	46.9M
May 28, 2025	31.02	30.98	30.98	31.24	30.92	26.39M
May 27, 2025	31.42	31	31	31.45	30.9	42.13M
May 26, 2025	31.13	31.47	31.47	31.75	31.13	37.74M

ZTE Corporation (000063.SZ) SHZ