ZTE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.30 | 0.00 | 0.00% | 0.29 | 0.30 | 0.29 | 103,000 |
Apr 24 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.31 | 0.285 | 54,200 |
Apr 23 2024 | 0.30 | -0.015 | -4.76% | 0.30 | 0.30 | 0.30 | 704 |
Apr 22 2024 | 0.315 | -0.015 | -4.55% | 0.33 | 0.33 | 0.30 | 50,130 |
Apr 19 2024 | 0.33 | 0.005 | 1.54% | 0.325 | 0.33 | 0.325 | 75,122 |
Apr 18 2024 | 0.325 | -0.015 | -4.41% | 0.32 | 0.335 | 0.31 | 29,500 |
Apr 17 2024 | 0.34 | 0.00 | 0.00% | 0.335 | 0.34 | 0.32 | 276,050 |
Apr 16 2024 | 0.34 | 0.04 | 13.33% | 0.31 | 0.35 | 0.305 | 73,565 |
Apr 15 2024 | 0.30 | 0.01 | 3.45% | 0.305 | 0.315 | 0.295 | 49,200 |
Apr 12 2024 | 0.29 | 0.01 | 3.57% | 0.30 | 0.31 | 0.29 | 245,500 |
Apr 11 2024 | 0.28 | -0.02 | -6.67% | 0.30 | 0.30 | 0.28 | 56,580 |
Apr 10 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.31 | 0.28 | 114,345 |
Apr 09 2024 | 0.30 | 0.035 | 13.21% | 0.29 | 0.30 | 0.29 | 229,000 |
Apr 08 2024 | 0.265 | -0.01 | -3.64% | 0.265 | 0.28 | 0.26 | 247,813 |
Apr 05 2024 | 0.275 | 0.02 | 7.84% | 0.26 | 0.275 | 0.245 | 302,355 |
Apr 04 2024 | 0.255 | -0.025 | -8.93% | 0.275 | 0.275 | 0.255 | 122,000 |
Apr 03 2024 | 0.28 | 0.00 | 0.00% | 0.265 | 0.28 | 0.265 | 33,100 |
Apr 02 2024 | 0.28 | 0.00 | 0.00% | 0.27 | 0.28 | 0.265 | 35,010 |
Apr 01 2024 | 0.28 | 0.01 | 3.70% | 0.285 | 0.29 | 0.27 | 105,626 |
Mar 28 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.29 | 0.27 | 27,810 |
Mar 27 2024 | 0.28 | 0.015 | 5.66% | 0.28 | 0.28 | 0.265 | 59,800 |
Mar 26 2024 | 0.265 | 0.025 | 10.42% | 0.24 | 0.295 | 0.24 | 297,864 |
Mar 25 2024 | 0.24 | 0.01 | 4.35% | 0.23 | 0.24 | 0.23 | 40,500 |
Mar 22 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.23 | 0.22 | 85,400 |
Mar 21 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 27,000 |
Mar 20 2024 | 0.23 | -0.005 | -2.13% | 0.235 | 0.24 | 0.215 | 199,500 |
Mar 19 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.225 | 102,348 |
Mar 18 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 170,366 |
Mar 15 2024 | 0.24 | 0.01 | 4.35% | 0.235 | 0.24 | 0.235 | 9,800 |
Mar 14 2024 | 0.23 | 0.02 | 9.52% | 0.22 | 0.24 | 0.22 | 430,600 |
Mar 13 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 584,500 |
Mar 12 2024 | 0.22 | 0.00 | 0.00% | 0.21 | 0.22 | 0.205 | 120,348 |
Mar 11 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.24 | 0.205 | 51,000 |
Mar 08 2024 | 0.23 | 0.01 | 4.55% | 0.21 | 0.25 | 0.21 | 260,117 |
Mar 07 2024 | 0.22 | 0.01 | 4.76% | 0.20 | 0.22 | 0.18 | 185,800 |
Mar 06 2024 | 0.21 | -0.02 | -8.70% | 0.22 | 0.225 | 0.20 | 187,300 |
Mar 05 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.225 | 84,700 |
Mar 04 2024 | 0.225 | 0.035 | 18.42% | 0.205 | 0.23 | 0.20 | 239,544 |
Mar 01 2024 | 0.19 | 0.045 | 31.03% | 0.16 | 0.20 | 0.16 | 312,350 |
Feb 29 2024 | 0.145 | -0.005 | -3.33% | 0.155 | 0.155 | 0.135 | 431,463 |
Feb 28 2024 | 0.15 | 0.055 | 57.89% | 0.135 | 0.20 | 0.13 | 2,001,005 |
Feb 27 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 1,000 |
Feb 26 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Feb 23 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Feb 22 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
Feb 21 2024 | 0.095 | 0.01 | 11.76% | 0.085 | 0.095 | 0.07 | 609,000 |
Feb 20 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 16 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 15 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 17,000 |
Feb 14 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 13 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 12 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 50,000 |
Feb 09 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 08 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 07 2024 | 0.085 | -0.015 | -15.00% | 0.085 | 0.085 | 0.085 | 48,000 |
Feb 06 2024 | 0.10 | 0.015 | 17.65% | 0.085 | 0.10 | 0.085 | 52,200 |
Feb 05 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 39,000 |
Feb 02 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Feb 01 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.075 | 699,500 |
Jan 31 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 165,500 |
Jan 30 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 50,000 |
Jan 29 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 87,100 |