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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	44.82	43.94	43.94	45.33	43.36	186.65M
September 02, 2025	47.66	44.83	44.83	48.2	44.05	304.06M
September 01, 2025	46.37	48	48	48.88	46	325.58M
August 29, 2025	46.11	45.44	45.44	46.35	45	265.93M
August 28, 2025	44	47.42	47.42	47.44	43.75	358.25M
August 27, 2025	45.3	44.1	44.1	46.58	44	292.73M
August 26, 2025	45.01	45.02	45.02	45.98	44.36	245.04M
August 25, 2025	47.58	45.84	45.84	47.9	44.48	447.66M
August 22, 2025	43.5	46.55	46.55	46.68	42.5	448.54M
August 21, 2025	43.53	42.56	42.56	43.93	42.3	515.09M
August 20, 2025	38.1	39.94	39.94	40.39	37.42	341.86M
August 19, 2025	37.76	37.8	37.8	38.17	37.37	212.5M
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

ZTE Corporation (000063.SZ) SHZ