CSE:ZTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	23,500
Jun 22, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	83,640
Jun 19, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	57,335
Jun 18, 2026	0.36	0.39	0.36	0.39	0.39	10.00%	544,372
Jun 17, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	59,015
Jun 16, 2026	0.36	0.37	0.36	0.37	0.37	-	17,005
Jun 15, 2026	0.36	0.37	0.34	0.37	0.37	8.82%	81,717
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	1,700
Jun 10, 2026	0.36	0.36	0.35	0.35	0.35	2.94%	1,500
Jun 9, 2026	0.35	0.35	0.34	0.34	0.34	-	23,000
Jun 8, 2026	0.35	0.35	0.34	0.34	0.34	-	55,900
Jun 5, 2026	0.35	0.35	0.34	0.34	0.34	-	249,878
Jun 4, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	5,938
Jun 3, 2026	0.32	0.35	0.32	0.33	0.33	1.56%	90,500
Jun 2, 2026	0.32	0.34	0.32	0.32	0.32	-5.88%	69,976
Jun 1, 2026	0.34	0.34	0.34	0.34	0.34	-	8,050
May 29, 2026	0.34	0.34	0.34	0.34	0.34	-	21,800
May 28, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	56,132
May 27, 2026	0.35	0.36	0.35	0.35	0.35	-	48,100
May 26, 2026	0.35	0.35	0.35	0.35	0.35	-	36,700
May 25, 2026	0.35	0.36	0.35	0.35	0.35	9.37%	45,000
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-	12,000
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	5,000
May 20, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	50,500
May 19, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	9,000
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	6,300
May 12, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	3,500
May 11, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	171,000
May 8, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	10,865
May 7, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	600
May 6, 2026	0.34	0.34	0.33	0.33	0.33	-	18,500
May 5, 2026	0.34	0.34	0.33	0.33	0.33	-7.04%	20,500
May 4, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	13,950
May 1, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	76,500
Apr 30, 2026	0.33	0.35	0.33	0.35	0.35	1.45%	126,500
Apr 29, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	13,000
Apr 28, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	500
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	11.11%	127,103
Apr 23, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	50,000
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	90,425
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	12,000
Apr 20, 2026	0.34	0.34	0.31	0.31	0.31	-13.89%	85,843
Apr 17, 2026	0.34	0.36	0.33	0.36	0.36	5.88%	126,086
Apr 16, 2026	0.32	0.39	0.32	0.34	0.34	3.03%	471,733
Apr 15, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	33,100
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-	49,205
Apr 13, 2026	0.32	0.33	0.32	0.32	0.32	-	75,000
Apr 10, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	139,652
Apr 9, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	14,333
Apr 8, 2026	0.30	0.30	0.28	0.30	0.30	-	72,000