ZTE Corporation (ZTCOF)
OTCMKTS · Delayed Price · Currency is USD
2.700
-0.750 (-21.74%)
At close: Mar 11, 2026
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -21.74% | 100 |
| Mar 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.43% | 100 |
| Feb 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.75% | 280 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 143 |
| Jan 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.58% | 1,200 |
| Jan 26, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -16.78% | 350 |
| Jan 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6.49% | 200 |
| Jan 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 5.48% | 150 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.05% | 1,600 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | 5.86% | 1,764 |
| Jan 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -16.06% | 432 |
| Dec 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.75% | 130 |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 24.22% | 1,200 |
| 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 |