CSE:ZTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	52,000
Mar 19, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	12,500
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	38,562
Mar 17, 2026	0.29	0.30	0.29	0.30	0.30	-	94,700
Mar 16, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	168,400
Mar 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	92,550
Mar 11, 2026	0.30	0.30	0.28	0.30	0.30	-	9,000
Mar 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	9,500
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-	2,050
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-	99,700
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	-	76,000
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	56,500
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	53,035
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	87,730
Feb 27, 2026	0.32	0.34	0.30	0.30	0.30	-6.25%	1,086,796
Feb 26, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	96,166
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	7,500
Feb 24, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	35,454
Feb 23, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	117,661
Feb 19, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	43,000
Feb 18, 2026	0.32	0.32	0.31	0.31	0.31	5.08%	8,800
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	107,540
Feb 13, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	86,500
Feb 12, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	70,500
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	-	63,000
Feb 9, 2026	0.29	0.32	0.28	0.32	0.32	12.28%	391,381
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	36,500
Feb 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,500
Feb 4, 2026	0.31	0.31	0.30	0.30	0.30	-	22,600
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	-	39,500
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	13,034
Jan 30, 2026	0.29	0.30	0.29	0.30	0.30	-	7,610
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	-	18,800
Jan 28, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	53,700
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	-4.92%	13,000
Jan 26, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	22,250
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,500
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	14,500
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	73,500
Jan 20, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	11,000
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	61,583
Jan 16, 2026	0.30	0.32	0.30	0.32	0.32	-	6,500
Jan 15, 2026	0.32	0.32	0.31	0.32	0.32	-	13,000
Jan 14, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	31,500
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	32,010
Jan 12, 2026	0.31	0.32	0.31	0.31	0.31	-	233,570
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	33,100
Jan 8, 2026	0.33	0.34	0.30	0.32	0.32	-	109,990
Jan 7, 2026	0.30	0.33	0.30	0.32	0.32	1.59%	203,844
Jan 6, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	19,926