ZTE (FZM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | +2.68% | 0 | 0.00 |
| Oct 30, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -2.26% | 0 | 0.00 |
| Oct 29, 2026 | 2.23 | 2.25 | 2.22 | 2.22 | 2.22 | -3.86% | 0 | 0.00 |
| Oct 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | +2.08% | 0 | 0.00 |
| Oct 27, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | +4.68% | 0 | 0.00 |
| Oct 26, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | +0.09% | 0 | 0.00 |
| Oct 23, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | +1.84% | 0 | 0.00 |
| Oct 22, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -3.73% | 0 | 0.00 |
| Oct 21, 2026 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -1.13% | 0 | 0.00 |
| Oct 20, 2026 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | +2.63% | 0 | 0.00 |
| Oct 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.59% | 0 | 0.00 |
| Oct 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | -2.05% | 0 | 0.00 |
| Oct 14, 2026 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | +0.09% | 0 | 0.00 |
| Oct 13, 2026 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -2.90% | 0 | 0.00 |
| Oct 12, 2026 | 2.30 | 2.31 | 2.29 | 2.31 | 2.31 | -0.94% | 0 | 0.00 |
| Oct 09, 2026 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | -0.13% | 0 | 0.00 |
| Oct 08, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.51% | 0 | 0.00 |
| Oct 07, 2026 | 2.43 | 2.45 | 2.42 | 2.42 | 2.42 | -0.86% | 0 | 0.00 |
| Oct 06, 2026 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | +0.33% | 0 | 0.00 |
| Oct 05, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | +0.83% | 0 | 0.00 |
| Oct 02, 2026 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | +0.25% | 0 | 0.00 |
| Oct 01, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.54% | 0 | 0.00 |
| Sep 30, 2026 | 2.41 | 2.47 | 2.41 | 2.42 | 2.42 | +0.46% | 1,000 | 5.16 |
| Sep 29, 2026 | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | -1.63% | 0 | 0.00 |
| Sep 28, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.49% | 0 | 0.00 |
| Sep 25, 2026 | 2.47 | 2.49 | 2.47 | 2.49 | 2.49 | -0.92% | 0 | 0.00 |
| Sep 24, 2026 | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | +0.88% | 0 | 0.00 |
| Sep 23, 2026 | 2.51 | 2.55 | 2.49 | 2.49 | 2.49 | -2.32% | 2,109 | 13.16 |
| Sep 22, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.75% | 0 | 0.00 |
| Sep 21, 2026 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | +5.10% | 0 | 0.00 |
| Sep 18, 2026 | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | +1.80% | 0 | 0.00 |
| Sep 17, 2026 | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.85% | 0 | 0.00 |
| Sep 16, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | +0.65% | 0 | 0.00 |
| Sep 15, 2026 | 2.46 | 2.51 | 2.45 | 2.45 | 2.45 | -1.29% | 1,961 | 14.19 |
| Sep 14, 2026 | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | -1.19% | 0 | 0.00 |
| Sep 11, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | +1.90% | 0 | 0.00 |
| Sep 10, 2026 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -2.53% | 0 | 0.00 |
| Sep 09, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.90% | 0 | 0.00 |
| Sep 08, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 0 | 0.00 |
| Sep 07, 2026 | 2.58 | 2.59 | 2.58 | 2.58 | 2.58 | +2.10% | 0 | 0.00 |
| Sep 04, 2026 | 2.61 | 2.61 | 2.52 | 2.52 | 2.52 | -1.60% | 200 | 1.40 |
| Sep 03, 2026 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | -0.35% | 0 | 0.00 |
| Sep 02, 2026 | 2.56 | 2.61 | 2.56 | 2.57 | 2.57 | -1.19% | 1,620 | 13.82 |
| Sep 01, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | +1.52% | 0 | 0.00 |
| Aug 31, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.04% | 0 | 0.00 |
| Aug 28, 2026 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | -0.77% | 0 | 0.00 |
| Aug 27, 2026 | 2.59 | 2.59 | 2.58 | 2.59 | 2.59 | +0.98% | 0 | 0.00 |
| Aug 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | +0.12% | 200 | 1.75 |
| Aug 25, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | +0.67% | 0 | 0.00 |
