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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.32	42.92	42.92	43.49	42.32	154.39M
December 03, 2025	42.32	43.3	43.3	45.72	42.32	307.38M
December 02, 2025	47.77	45.5	45.5	47.77	45	438M
December 01, 2025	42.45	46.3	46.3	46.3	42.03	324.92M
November 28, 2025	42.32	42.09	42.09	42.79	41.6	140.1M
November 27, 2025	42.38	42.3	42.3	43.35	41.51	263.7M
November 26, 2025	39.59	40.97	40.97	41.35	39.52	151.76M
November 25, 2025	39.02	39.86	39.86	40.45	38.96	151.1M
November 24, 2025	38.2	38.65	38.65	39.13	37.92	83.19M
November 21, 2025	38.6	38.07	38.07	39.1	37.99	100.98M
November 20, 2025	39.76	39.19	39.19	39.97	39.13	67.76M
November 19, 2025	39.21	39.29	39.29	39.9	39.07	65.52M
November 18, 2025	39.06	39.45	39.45	39.81	38.89	79.68M
November 17, 2025	40.15	39.2	39.2	40.15	38.9	98.09M
November 14, 2025	42.05	39.76	39.76	42.05	39.72	76.79M
November 13, 2025	42.05	40.35	40.35	42.05	39.45	86.13M
November 12, 2025	42.05	39.73	39.73	42.05	39.2	135.64M
November 11, 2025	42.4	40.9	40.9	42.4	40.69	119.78M
November 10, 2025	41.69	42.11	42.11	42.25	41.5	94.87M
November 07, 2025	42.05	41.72	41.72	42.14	41.6	93.53M
November 06, 2025	41.4	42.6	42.6	42.66	41.32	171.53M
November 05, 2025	40.93	41.1	41.1	41.54	40.73	110.51M
November 04, 2025	42.6	41.73	41.73	43	41.4	141.17M
November 03, 2025	43.13	42.79	42.79	43.2	42.1	143.91M
October 31, 2025	44.65	43.46	43.46	44.66	43.4	188.5M
October 30, 2025	48.8	44.83	44.83	48.8	44.76	230.11M
October 29, 2025	45.45	46.2	46.2	46.7	44.59	399.2M
October 28, 2025	50.4	49.39	49.39	50.59	48.92	196.06M
October 27, 2025	50.5	51.32	51.32	52.5	50.1	207.19M
October 24, 2025	48.8	49.85	49.85	50.13	48.47	180.26M
October 23, 2025	53.4	48.19	48.19	53.4	47.46	154.38M
October 22, 2025	50.19	49.94	49.94	50.58	48.72	165.03M
October 21, 2025	48.87	51.24	51.24	51.94	48.3	224.21M
October 20, 2025	49	48.6	48.6	49.87	47.84	188.08M
October 17, 2025	53.4	48.63	48.63	53.88	48.63	319.6M
October 16, 2025	50.41	54.03	54.03	55.26	50.41	340.02M
October 15, 2025	51.03	50.4	50.4	51.68	48.53	247.82M
October 14, 2025	54.11	50.2	50.2	55.85	50	366.75M
October 13, 2025	51.04	53.67	53.67	55	50.2	371.64M
October 10, 2025	51.01	52	52	54.09	50	494.59M
October 09, 2025	45.88	49.98	49.98	50.2	45.86	454.24M
September 30, 2025	45.22	45.64	45.64	46.18	44.66	149.08M
September 29, 2025	44.42	45.11	45.11	45.6	43.63	165.73M
September 26, 2025	45.36	44.47	44.47	47.05	43.82	276.24M
September 25, 2025	43.99	45.8	45.8	46.36	43.83	268M
September 24, 2025	42.88	43.97	43.97	44.2	42.5	173.02M
September 23, 2025	45.03	43.5	43.5	45.3	42.25	210.38M
September 22, 2025	43.99	45.02	45.02	45.75	43.86	199.68M
September 19, 2025	43.03	43.78	43.78	45.2	43.03	145.63M
September 18, 2025	43.03	44.25	44.25	45.74	43.03	250.78M
September 17, 2025	44.21	44.13	44.13	45.25	43.6	153.92M
September 16, 2025	43.17	44.3	44.3	44.89	43.16	182.97M
September 15, 2025	44.01	43.06	43.06	44.03	43	126.14M
September 12, 2025	43.03	44.08	44.08	45.26	43.03	223.06M
September 11, 2025	41.18	43.74	43.74	44.33	40.58	258.56M
September 10, 2025	40.75	41.09	41.09	41.6	40.58	123.06M
September 09, 2025	41.83	40.66	40.66	41.99	40.35	118.6M
September 08, 2025	41.85	41.8	41.8	42.46	41.1	155.41M
September 05, 2025	41.31	41.82	41.82	42.02	40.22	173.28M
September 04, 2025	43.91	40.84	40.84	44.26	40.1	289.33M

ZTE Corporation (000063.SZ) SHZ