Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	C	ZTE	0.29	0.29	0.285	0.285	-0.005	43,240	12	0.28	0.295	36,500					2,500	4,000			240
2026-02-05	C	ZTE	0.30	0.30	0.285	0.29	-0.01	10,715	6	0.28	0.295	8,500			2,000
2026-02-04	C	ZTE	0.305	0.305	0.30	0.30		23,006	9	0.275	0.305	22,600									306
2026-02-03	C	ZTE	0.30	0.305	0.295	0.30		42,800	15	0.30	0.305	39,500	1,000					2,000
2026-02-02	C	ZTE	0.30	0.30	0.30	0.30		13,459	6	0.27	0.30	13,034									425
2026-01-30	C	ZTE	0.285	0.30	0.285	0.30		8,064	12	0.28	0.30	7,610									20
2026-01-29	C	ZTE	0.29	0.30	0.285	0.30		21,490	11	0.285	0.305	18,800	500					1,500			528
2026-01-28	C	ZTE	0.285	0.30	0.285	0.30	0.01	70,226	20	0.285	0.30	53,700	2,875		5,000			8,000			361
2026-01-27	C	ZTE	0.29	0.29	0.29	0.29	-0.015	18,954	7	0.29	0.31	13,000			4,500			1,000			454
2026-01-26	C	ZTE	0.295	0.315	0.29	0.305	0.005	30,206	18	0.29	0.31	22,250			3,500		2,000	2,000			456
2026-01-23	C	ZTE	0.30	0.30	0.30	0.30	0.005	5,210	4	0.29	0.315	2,500					2,500
2026-01-22	C	ZTE	0.29	0.305	0.29	0.295	-0.01	15,044	6	0.29	0.31	14,500						500
2026-01-21	C	ZTE	0.305	0.31	0.305	0.305		81,271	18	0.29	0.305	73,500	32		3,500			4,082			39
2026-01-20	C	ZTE	0.30	0.305	0.30	0.305	-0.005	12,690	10	0.29	0.31	11,000			500			500			201
2026-01-19	C	ZTE	0.31	0.31	0.295	0.31	-0.005	79,467	26	0.30	0.31	61,583			3,000			14,500			384
2026-01-16	C	ZTE	0.30	0.315	0.30	0.315		14,000	12	0.30	0.31	6,500			1,000			6,500
2026-01-15	C	ZTE	0.315	0.315	0.31	0.315		19,109	8	0.295	0.32	13,000						6,000			109
2026-01-14	C	ZTE	0.30	0.315	0.30	0.315	0.005	35,800	17	0.295	0.32	31,500	100				3,500	500			200
2026-01-13	C	ZTE	0.30	0.30	0.30	0.30	-0.01	37,007	10	0.295	0.33	32,010						2,000			2,897
2026-01-12	C	ZTE	0.31	0.32	0.30	0.31		248,440	20	0.31	0.33	233,570						14,500			318
2026-01-09	C	ZTE	0.32	0.32	0.31	0.32		53,413	19	0.30	0.32	33,100			7,000			12,500			513
2026-01-08	C	ZTE	0.33	0.335	0.295	0.32		110,647	19	0.295	0.32	109,990						500			7
2026-01-07	C	ZTE	0.30	0.325	0.30	0.32	0.005	253,973	48	0.305	0.32	203,844					42,500	6,500			70
2026-01-06	C	ZTE	0.31	0.315	0.30	0.30	-0.01	32,691	21	0.29	0.32	19,926			8,500		500	2,500			1,265
2026-01-05	C	ZTE	0.29	0.315	0.29	0.31	0.005	22,153	22	0.29	0.31	7,199			3,500		500	10,500			53
2026-01-02	C	ZTE	0.305	0.305	0.30	0.305	-0.01	91,645	22	0.29	0.305	63,000	50		6,500		500	14,000			7,495
2025-12-31	C	ZTE	0.29	0.315	0.28	0.315	0.015	115,576	54	0.29	0.32	43,047	4,000		30,500		10,500	22,000			5,529
2025-12-30	C	ZTE	0.31	0.315	0.30	0.30		64,150	29	0.29	0.30	23,750			13,500		1,500	25,000
2025-12-29	C	ZTE	0.28	0.305	0.28	0.30	0.01	186,625	59	0.27	0.31	165,776			15,000		2,000	2,000			992
2025-12-24	C	ZTE				0.29				0.27	0.29
2025-12-23	C	ZTE	0.27	0.27	0.27	0.27	-0.02	1,944	4	0.27	0.285	444			500			500			500
2025-12-22	C	ZTE	0.27	0.29	0.27	0.29	0.025	242,628	41	0.28	0.29	217,137			14,500			10,000			711
2025-12-19	C	ZTE	0.26	0.275	0.26	0.265	0.005	129,885	25	0.265	0.27	103,500	375		16,000		3,000	7,000			10
2025-12-18	C	ZTE	0.26	0.265	0.26	0.26		77,862	13	0.26	0.28	63,000	500		3,500			10,500			362
2025-12-17	C	ZTE	0.26	0.26	0.26	0.26		53,108	11	0.26	0.28	48,000	3,000		1,000			1,000			25
2025-12-16	C	ZTE	0.265	0.265	0.26	0.26	-0.02	83,917	19	0.26	0.27	69,000	3,000		4,000			7,500			300
2025-12-15	C	ZTE	0.265	0.28	0.265	0.28		15,342	8	0.26	0.28	15,100	200								42
2025-12-12	C	ZTE	0.28	0.28	0.26	0.28	0.005	36,500	20	0.265	0.28	15,268	5,100		6,500			9,500			132
2025-12-11	C	ZTE	0.27	0.275	0.27	0.275	0.015	98,371	18	0.26	0.28	82,114			7,500			8,557
2025-12-10	C	ZTE	0.27	0.27	0.27	0.27	0.01	1,350	3	0.26	0.27	100			1,000						250
2025-12-09	C	ZTE	0.26	0.26	0.26	0.26		5,389	5	0.26	0.27	1,000			2,000			2,000			289
2025-12-08	C	ZTE	0.27	0.275	0.26	0.26	-0.02	81,507	26	0.255	0.27	53,000	5,000		12,500			10,500			300
2025-12-05	C	ZTE	0.275	0.275	0.26	0.26	-0.02	5,775	3	0.255	0.28				5,000			775
2025-12-04	C	ZTE	0.275	0.28	0.275	0.275	0.015	5,873	5	0.25	0.28	5,025						848
2025-12-03	C	ZTE				0.26				0.25	0.29
2025-12-02	C	ZTE				0.26				0.25	0.29
2025-12-01	C	ZTE	0.25	0.275	0.25	0.275	0.015	172,401	16	0.25	0.29	158,500	400		4,000			8,500			1,000
2025-11-28	C	ZTE	0.265	0.265	0.25	0.26	-0.015	127,850	29	0.255	0.27	96,225	8,000		10,000			13,000			575
2025-11-27	C	ZTE	0.275	0.275	0.275	0.275	-0.005	17,090	7	0.265	0.275	12,090						5,000
2025-11-26	C	ZTE	0.27	0.28	0.27	0.28	-0.005	106,611	10	0.275	0.285	102,000	111		2,500			2,000
2025-11-25	C	ZTE	0.255	0.29	0.255	0.285	0.03	349,400	57	0.27	0.28	298,966	50		17,500		1,000	28,500			1,384
2025-11-24	C	ZTE	0.255	0.255	0.255	0.255	0.005	20,330	7	0.25	0.26	20,250									50
2025-11-21	C	ZTE	0.255	0.26	0.25	0.25	-0.005	17,200	8	0.25	0.255	9,000			6,000			2,000			200
2025-11-20	C	ZTE	0.255	0.255	0.255	0.255	-0.005	11,116	4	0.255	0.265	11,000									116
2025-11-19	C	ZTE	0.26	0.265	0.26	0.265	0.005	9,071	6	0.255	0.265	7,521						1,000			300
2025-11-18	C	ZTE	0.26	0.265	0.26	0.26		18,100	9	0.255	0.265	15,000						3,000
2025-11-17	C	ZTE	0.27	0.27	0.25	0.26		207,129	35	0.255	0.26	178,061	1,000		2,000			25,000			397
2025-11-14	C	ZTE	0.27	0.27	0.26	0.26	-0.005	21,186	8	0.26	0.27	3,500	111		1,000			16,500			75
2025-11-13	C	ZTE	0.265	0.27	0.265	0.27	0.005	38,822	9	0.26	0.27	31,000						7,000			622
2025-11-12	C	ZTE	0.265	0.265	0.26	0.265		208,550	19	0.265	0.27	197,000	3,000		2,000			5,500
2025-11-11	C	ZTE	0.265	0.265	0.265	0.265	-0.005	9,000	2	0.265	0.275	9,000
2025-11-10	C	ZTE	0.275	0.275	0.27	0.27	-0.005	57,245	15	0.265	0.28	41,400			6,000		9,500				345