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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.23	40.39	40.39	41.42	39.98	181.56M
January 13, 2026	39.93	40.34	40.34	42.44	39.93	213.88M
January 12, 2026	40.32	42.44	42.44	42.82	40.15	259.29M
January 09, 2026	39.93	40.23	40.23	40.39	39.53	149.99M
January 08, 2026	38.7	39.99	39.99	40.4	38.62	192.68M
January 07, 2026	39.37	38.92	38.92	39.42	38.52	133.07M
January 06, 2026	38.3	39.27	39.27	39.4	38.1	176.45M
January 05, 2026	37.84	38.25	38.25	38.45	37.59	139.22M
December 31, 2025	37.45	37.84	37.84	38.13	37.33	131.22M
December 30, 2025	37.26	37.27	37.27	37.66	37.2	76.7M
December 29, 2025	37.79	37.48	37.48	38.23	37.18	108.61M
December 26, 2025	38.11	37.9	37.9	38.11	37.48	94.86M
December 25, 2025	38.37	38.11	38.11	38.44	37.74	99.08M
December 24, 2025	37.1	38.27	38.27	38.49	36.93	166.59M
December 23, 2025	37.32	37.19	37.19	37.43	36.85	101.36M
December 22, 2025	37.11	37.37	37.37	37.69	37.05	109.08M
December 19, 2025	36.76	37.03	37.03	37.36	36.64	96.82M
December 18, 2025	36.5	36.52	36.52	37.16	36.38	82.75M
December 17, 2025	35.81	36.96	36.96	37.18	35.81	131.59M
December 16, 2025	36.68	35.77	35.77	36.71	35.61	122.87M
December 15, 2025	37.34	36.84	36.84	37.57	36.82	136.36M
December 12, 2025	36.9	37.75	37.75	38.75	36.38	297.53M
December 11, 2025	41	37.82	37.82	41	37.82	437.14M
December 10, 2025	42.01	42.02	42.02	42.36	41.48	112.85M
December 09, 2025	42.02	42.37	42.37	43.6	42	178.5M
December 08, 2025	41.51	42.23	42.23	42.68	41.5	152.08M
December 05, 2025	42.96	41.95	41.95	42.99	41.67	167.83M
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

ZTE Corporation (000063.SZ) SHZ