CSE:ZTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	195,370
Jul 28, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	322,979
Jul 27, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	57,951
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	13,100
Jul 23, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	38,000
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	11,250
Jul 21, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	51,400
Jul 20, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	47,500
Jul 17, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	27,520
Jul 16, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	26,638
Jul 15, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	8,750
Jul 13, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	29,000
Jul 10, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,500
Jul 8, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	106,000
Jul 6, 2026	0.38	0.38	0.36	0.36	0.36	-	45,500
Jul 3, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	61,500
Jul 2, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	19,225
Jun 30, 2026	0.35	0.35	0.34	0.34	0.34	6.25%	3,503
Jun 29, 2026	0.34	0.35	0.32	0.32	0.32	-7.25%	127,833
Jun 26, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	81,150
Jun 25, 2026	0.37	0.37	0.34	0.34	0.34	-10.67%	157,821
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	41,500
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