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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.2	37.16	37.16	37.78	37.11	53.33M
February 12, 2026	37.26	37.53	37.53	37.65	37.16	55.01M
February 11, 2026	37.58	37.35	37.35	37.88	37.31	53.07M
February 10, 2026	37.16	37.58	37.58	37.85	37.12	70.05M
February 09, 2026	36.8	37.27	37.27	37.38	36.68	87.71M
February 06, 2026	36.28	36.31	36.31	36.69	36.08	59.53M
February 05, 2026	36.73	36.57	36.57	36.98	36.32	65.03M
February 04, 2026	37	37.12	37.12	37.12	36.51	80.11M
February 03, 2026	37.48	37.26	37.26	37.53	36.53	100.84M
February 02, 2026	38.21	37.08	37.08	38.75	36.86	120.07M
January 30, 2026	39	38.49	38.49	39.18	38.27	103.65M
January 29, 2026	39.45	39.51	39.51	40.74	38.78	129.34M
January 28, 2026	40.2	39.65	39.65	40.35	39.5	96.97M
January 27, 2026	39.48	40.2	40.2	40.3	38.73	127.99M
January 26, 2026	40.01	39.5	39.5	40.65	39.36	108.01M
January 23, 2026	39.59	40.11	40.11	40.2	39.23	126.96M
January 22, 2026	39.93	39.79	39.79	40.15	39.35	100.18M
January 21, 2026	38.21	39.52	39.52	39.98	38.2	126.09M
January 20, 2026	39.48	38.59	38.59	39.55	38.31	110.19M
January 19, 2026	39.83	39.55	39.55	39.89	39.36	81.69M
January 16, 2026	40	40.02	40.02	40.3	39.56	114.8M
January 15, 2026	39.95	39.84	39.84	40.16	39.26	122.93M
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

ZTE Corporation (000063.SZ) SHZ