CSE:ZTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.40	0.44	0.40	0.44	0.44	4.82%	166,050
Oct 8, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	130,000
Oct 7, 2026	0.43	0.43	0.38	0.41	0.41	-2.41%	307,575
Oct 6, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	65,702
Oct 5, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	309,670
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	14,415
Oct 1, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	38,500
Sep 30, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	31,465
Sep 29, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	10,530
Sep 28, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	74,520
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	31,114
Sep 24, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Sep 23, 2026	0.42	0.43	0.41	0.43	0.43	6.17%	89,007
Sep 22, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	49,500
Sep 21, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	59,010
Sep 18, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	67,554
Sep 17, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	23,244
Sep 16, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	96,891
Sep 15, 2026	0.41	0.41	0.41	0.41	0.41	-	20,600
Sep 14, 2026	0.42	0.44	0.41	0.41	0.41	-4.65%	108,141
Sep 11, 2026	0.45	0.45	0.42	0.43	0.43	2.38%	46,667
Sep 10, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	84,000
Sep 9, 2026	0.45	0.45	0.42	0.43	0.43	-1.15%	68,500
Sep 8, 2026	0.45	0.45	0.44	0.44	0.44	1.16%	18,700
Sep 4, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	5,095
Sep 3, 2026	0.46	0.47	0.42	0.43	0.43	-7.61%	411,543
Sep 2, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	76,000
Sep 1, 2026	0.46	0.48	0.45	0.48	0.48	4.35%	37,528
Aug 31, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	26,270
Aug 28, 2026	0.45	0.45	0.44	0.45	0.45	-2.17%	171,000
Aug 27, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	8,500
Aug 26, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	40,349
Aug 25, 2026	0.47	0.47	0.44	0.44	0.44	-1.12%	58,000
Aug 24, 2026	0.46	0.47	0.45	0.45	0.45	-1.11%	113,223
Aug 21, 2026	0.45	0.45	0.45	0.45	0.45	-	6,400
Aug 20, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	46,760
Aug 19, 2026	0.47	0.47	0.45	0.46	0.46	3.37%	105,564
Aug 18, 2026	0.46	0.47	0.45	0.45	0.45	-3.26%	180,350
Aug 17, 2026	0.46	0.48	0.46	0.46	0.46	-4.17%	213,200
Aug 14, 2026	0.45	0.48	0.44	0.48	0.48	5.49%	290,291
Aug 13, 2026	0.44	0.47	0.44	0.46	0.46	3.41%	546,741
Aug 12, 2026	0.44	0.44	0.42	0.44	0.44	4.76%	69,500
Aug 11, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	410,907
Aug 10, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	122,730
Aug 7, 2026	0.45	0.46	0.44	0.44	0.44	-3.33%	318,218
Aug 6, 2026	0.45	0.45	0.43	0.45	0.45	2.27%	130,412
Aug 5, 2026	0.41	0.46	0.41	0.44	0.44	6.02%	472,402
Aug 4, 2026	0.42	0.43	0.41	0.42	0.42	-	170,834
Jul 31, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	1,068,883
Jul 30, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	341,515