ZTE Corporation (ZTCOF)
OTCMKTS · Delayed Price · Currency is USD
3.220
0.00 (0.00%)
Nov 25, 2025, 4:00 PM EST
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -19.50% | 1,950 |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | 500 |
| Nov 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.51% | 132 |
| Nov 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -23.85% | 800 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 8.35% | 10,000 |
| Oct 20, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -1.51% | 500 |
| Oct 9, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 11.63% | 6,885 |
| Oct 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.26% | 250 |
| Oct 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.57% | 135 |
| Oct 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.88% | 200 |
| Oct 2, 2025 | 4.64 | 4.66 | 4.45 | 4.45 | 4.45 | 1.21% | 7,615 |
| Sep 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5,000 |
| Sep 19, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 4.64% | 5,216 |
| Sep 15, 2025 | 3.95 | 4.38 | 3.95 | 4.20 | 4.20 | 4.22% | 3,400 |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -11.43% | 298 |
| Sep 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 13.75% | 542 |
| Sep 3, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -8.05% | 513 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -2.79% | 300 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.47 | 0.56% | 2,093 |
| Aug 26, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 5.70% | 423 |
| Aug 22, 2025 | 4.59 | 4.62 | 4.21 | 4.21 | 4.21 | 57.09% | 2,000 |
| Aug 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.63% | 200 |
| Jul 28, 2025 | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -12.19% | 328 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 3.23% | 900 |
| Jul 23, 2025 | 2.97 | 3.10 | 2.97 | 3.10 | 3.10 | -11.43% | 300 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.69% | 1,000 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.69% | 1,000 |
| Jul 17, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 19.99% | 300 |
| Jul 11, 2025 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -5.27% | 7,000 |
| Jul 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.39% | 200 |
| Jul 2, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.52% | 1,001 |
| Jun 26, 2025 | 3.22 | 3.22 | 2.89 | 2.89 | 2.89 | -3.80% | 1,315 |
| Jun 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 100 |
| Jun 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.07% | 1,500 |
| Jun 6, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 6.33% | 20,000 |
| May 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -8.41% | 5,000 |