Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 9.61
-0.03 (-0.31%)
Jan 30, 2026, 3:00 PM CST
Datang Telecom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.52 | 9.78 | 9.48 | 9.61 | 9.61 | -0.31% | 31,226,700 |
| Jan 29, 2026 | 9.72 | 9.93 | 9.46 | 9.64 | 9.64 | -1.73% | 39,765,057 |
| Jan 28, 2026 | 10.09 | 10.15 | 9.73 | 9.81 | 9.81 | -2.39% | 41,245,140 |
| Jan 27, 2026 | 9.94 | 10.19 | 9.71 | 10.05 | 10.05 | 0.40% | 52,002,200 |
| Jan 26, 2026 | 10.51 | 10.55 | 9.93 | 10.01 | 10.01 | -5.66% | 70,810,970 |
| Jan 23, 2026 | 9.96 | 10.81 | 9.95 | 10.61 | 10.61 | 5.78% | 92,465,812 |
| Jan 22, 2026 | 9.88 | 10.11 | 9.88 | 10.03 | 10.03 | 1.62% | 54,176,670 |
| Jan 21, 2026 | 9.97 | 10.14 | 9.68 | 9.87 | 9.87 | -7.24% | 88,462,287 |
| Jan 20, 2026 | 10.98 | 11.28 | 10.64 | 10.64 | 10.64 | -9.98% | 89,884,600 |
| Jan 19, 2026 | 11.90 | 12.48 | 11.44 | 11.82 | 11.82 | -2.56% | 156,914,200 |
| Jan 16, 2026 | 10.86 | 12.13 | 10.51 | 12.13 | 12.13 | 9.97% | 122,194,262 |
| Jan 15, 2026 | 12.00 | 12.00 | 10.81 | 11.03 | 11.03 | -3.50% | 147,577,420 |
| Jan 14, 2026 | 10.38 | 11.43 | 10.37 | 11.43 | 11.43 | 10.01% | 80,030,330 |
| Jan 13, 2026 | 11.15 | 11.20 | 10.20 | 10.39 | 10.39 | -6.82% | 87,990,951 |
| Jan 12, 2026 | 10.77 | 11.34 | 10.76 | 11.15 | 11.15 | 4.89% | 116,957,000 |
| Jan 9, 2026 | 10.71 | 10.96 | 10.51 | 10.63 | 10.63 | -2.57% | 119,313,200 |
| Jan 8, 2026 | 11.25 | 11.25 | 10.40 | 10.91 | 10.91 | 1.58% | 193,300,500 |
| Jan 7, 2026 | 9.70 | 10.74 | 9.63 | 10.74 | 10.74 | 10.04% | 61,381,130 |
| Jan 6, 2026 | 9.52 | 9.84 | 9.43 | 9.76 | 9.76 | 2.31% | 63,652,630 |
| Jan 5, 2026 | 9.66 | 9.75 | 9.50 | 9.54 | 9.54 | -1.14% | 58,900,310 |
| Dec 31, 2025 | 9.12 | 10.00 | 9.11 | 9.65 | 9.65 | 5.35% | 80,650,351 |
| Dec 30, 2025 | 9.21 | 9.47 | 9.15 | 9.16 | 9.16 | -1.72% | 37,803,400 |
| Dec 29, 2025 | 9.31 | 9.45 | 9.24 | 9.32 | 9.32 | -0.75% | 39,246,240 |
| Dec 26, 2025 | 9.23 | 9.55 | 9.14 | 9.39 | 9.39 | 1.73% | 62,370,569 |
| Dec 25, 2025 | 8.98 | 9.27 | 8.95 | 9.23 | 9.23 | 2.44% | 38,179,390 |
| Dec 24, 2025 | 8.81 | 9.03 | 8.78 | 9.01 | 9.01 | 1.35% | 31,812,900 |
| Dec 23, 2025 | 9.10 | 9.18 | 8.83 | 8.89 | 8.89 | -2.95% | 46,985,900 |
| Dec 22, 2025 | 9.25 | 9.46 | 9.12 | 9.16 | 9.16 | -0.87% | 61,194,060 |
| Dec 19, 2025 | 9.01 | 9.45 | 9.01 | 9.24 | 9.24 | 1.32% | 60,789,702 |
| Dec 18, 2025 | 8.93 | 9.28 | 8.91 | 9.12 | 9.12 | - | 80,331,400 |
| Dec 17, 2025 | 10.03 | 10.09 | 9.02 | 9.12 | 9.12 | -3.59% | 133,105,000 |
| Dec 16, 2025 | 8.60 | 9.46 | 8.48 | 9.46 | 9.46 | 10.00% | 56,416,900 |
| Dec 15, 2025 | 8.70 | 8.84 | 8.39 | 8.60 | 8.60 | -1.38% | 36,558,030 |
| Dec 12, 2025 | 8.77 | 8.94 | 8.70 | 8.72 | 8.72 | -2.02% | 41,686,950 |
| Dec 11, 2025 | 8.73 | 9.15 | 8.56 | 8.90 | 8.90 | 1.60% | 66,362,550 |
| Dec 10, 2025 | 8.62 | 8.90 | 8.55 | 8.76 | 8.76 | 1.51% | 37,237,010 |
| Dec 9, 2025 | 8.78 | 8.84 | 8.63 | 8.63 | 8.63 | -2.04% | 30,379,700 |
| Dec 8, 2025 | 8.80 | 8.95 | 8.72 | 8.81 | 8.81 | 0.92% | 40,927,110 |
| Dec 5, 2025 | 8.76 | 8.89 | 8.59 | 8.73 | 8.73 | 0.58% | 38,103,900 |
| Dec 4, 2025 | 8.60 | 9.02 | 8.40 | 8.68 | 8.68 | 1.64% | 40,779,130 |
| Dec 3, 2025 | 8.68 | 8.70 | 8.42 | 8.54 | 8.54 | -1.50% | 25,105,442 |
| Dec 2, 2025 | 8.62 | 8.87 | 8.55 | 8.67 | 8.67 | 0.58% | 37,881,340 |
| Dec 1, 2025 | 8.40 | 8.73 | 8.36 | 8.62 | 8.62 | 2.25% | 29,919,340 |
| Nov 28, 2025 | 8.35 | 8.43 | 8.28 | 8.43 | 8.43 | 0.84% | 14,834,201 |
| Nov 27, 2025 | 8.47 | 8.49 | 8.35 | 8.36 | 8.36 | -1.53% | 17,502,400 |
| Nov 26, 2025 | 8.55 | 8.62 | 8.47 | 8.49 | 8.49 | -0.93% | 23,358,900 |
| Nov 25, 2025 | 8.49 | 8.71 | 8.49 | 8.57 | 8.57 | 0.23% | 36,446,380 |
| Nov 24, 2025 | 8.35 | 8.66 | 8.35 | 8.55 | 8.55 | 1.54% | 44,538,060 |
| Nov 21, 2025 | 8.11 | 8.80 | 8.06 | 8.42 | 8.42 | 2.31% | 48,011,853 |
| Nov 20, 2025 | 8.12 | 8.33 | 8.06 | 8.23 | 8.23 | 1.48% | 14,665,190 |