Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 8.35
-0.03 (-0.36%)
Apr 10, 2026, 3:00 PM CST
Datang Telecom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.40 | 8.40 | 8.39 | 8.40 | - | 0.24% | 45,500 |
| Apr 9, 2026 | 8.40 | 8.40 | 8.32 | 8.38 | 8.38 | -0.83% | 11,434,405 |
| Apr 8, 2026 | 8.37 | 8.45 | 8.33 | 8.45 | 8.45 | 2.67% | 16,092,840 |
| Apr 7, 2026 | 8.06 | 8.27 | 8.05 | 8.23 | 8.23 | 2.11% | 12,165,200 |
| Apr 3, 2026 | 8.16 | 8.24 | 8.02 | 8.06 | 8.06 | -1.10% | 9,601,300 |
| Apr 2, 2026 | 8.23 | 8.32 | 8.06 | 8.15 | 8.15 | -1.69% | 9,401,401 |
| Apr 1, 2026 | 8.38 | 8.42 | 8.23 | 8.29 | 8.29 | 0.73% | 11,071,200 |
| Mar 31, 2026 | 8.27 | 8.41 | 8.23 | 8.23 | 8.23 | -0.48% | 12,996,700 |
| Mar 30, 2026 | 8.10 | 8.28 | 8.07 | 8.27 | 8.27 | 0.61% | 12,587,110 |
| Mar 27, 2026 | 7.97 | 8.39 | 7.95 | 8.22 | 8.22 | 2.11% | 18,744,980 |
| Mar 26, 2026 | 8.25 | 8.29 | 8.04 | 8.05 | 8.05 | -2.42% | 11,972,243 |
| Mar 25, 2026 | 8.18 | 8.30 | 8.17 | 8.25 | 8.25 | 1.23% | 15,511,800 |
| Mar 24, 2026 | 7.97 | 8.17 | 7.91 | 8.15 | 8.15 | 4.09% | 19,947,110 |
| Mar 23, 2026 | 8.10 | 8.23 | 7.77 | 7.83 | 7.83 | -5.43% | 24,246,160 |
| Mar 20, 2026 | 8.53 | 8.69 | 8.28 | 8.28 | 8.28 | -3.16% | 16,113,600 |
| Mar 19, 2026 | 8.60 | 8.69 | 8.52 | 8.55 | 8.55 | -1.95% | 12,266,100 |
| Mar 18, 2026 | 8.64 | 8.73 | 8.50 | 8.72 | 8.72 | 0.81% | 15,256,500 |
| Mar 17, 2026 | 8.88 | 8.91 | 8.61 | 8.65 | 8.65 | -2.26% | 13,214,748 |
| Mar 16, 2026 | 8.78 | 8.85 | 8.66 | 8.85 | 8.85 | 0.80% | 13,843,700 |
| Mar 13, 2026 | 8.96 | 8.97 | 8.77 | 8.78 | 8.78 | -2.12% | 16,741,500 |
| Mar 12, 2026 | 9.07 | 9.18 | 8.92 | 8.97 | 8.97 | -1.86% | 17,460,710 |
| Mar 11, 2026 | 9.23 | 9.48 | 9.12 | 9.14 | 9.14 | -0.98% | 23,690,930 |
| Mar 10, 2026 | 9.21 | 9.27 | 9.12 | 9.23 | 9.23 | 1.43% | 15,058,840 |
| Mar 9, 2026 | 9.00 | 9.15 | 8.82 | 9.10 | 9.10 | -0.44% | 21,971,500 |
| Mar 6, 2026 | 9.11 | 9.22 | 9.08 | 9.14 | 9.14 | -0.22% | 13,107,910 |
| Mar 5, 2026 | 9.06 | 9.27 | 9.05 | 9.16 | 9.16 | 2.92% | 22,590,300 |
| Mar 4, 2026 | 8.81 | 9.05 | 8.75 | 8.90 | 8.90 | - | 22,413,860 |
| Mar 3, 2026 | 9.64 | 9.70 | 8.85 | 8.90 | 8.90 | -8.34% | 44,842,390 |
| Mar 2, 2026 | 9.73 | 9.90 | 9.62 | 9.71 | 9.71 | -1.62% | 26,066,027 |
| Feb 27, 2026 | 9.82 | 9.89 | 9.72 | 9.87 | 9.87 | 0.20% | 22,122,760 |
| Feb 26, 2026 | 9.85 | 9.90 | 9.76 | 9.85 | 9.85 | 0.20% | 23,322,012 |
| Feb 25, 2026 | 9.75 | 9.87 | 9.66 | 9.83 | 9.83 | 0.82% | 25,417,580 |
| Feb 24, 2026 | 9.60 | 9.80 | 9.54 | 9.75 | 9.75 | 2.31% | 24,457,800 |
| Feb 13, 2026 | 9.60 | 9.70 | 9.51 | 9.53 | 9.53 | -0.83% | 17,142,500 |
| Feb 12, 2026 | 9.70 | 9.71 | 9.57 | 9.61 | 9.61 | -1.03% | 22,259,500 |
| Feb 11, 2026 | 9.83 | 9.83 | 9.64 | 9.71 | 9.71 | -1.12% | 19,028,600 |
| Feb 10, 2026 | 9.90 | 9.92 | 9.72 | 9.82 | 9.82 | -0.81% | 22,028,990 |
| Feb 9, 2026 | 9.78 | 9.90 | 9.70 | 9.90 | 9.90 | 2.48% | 29,634,300 |
| Feb 6, 2026 | 9.55 | 9.76 | 9.53 | 9.66 | 9.66 | 0.21% | 20,789,100 |
| Feb 5, 2026 | 9.71 | 9.71 | 9.51 | 9.64 | 9.64 | -1.23% | 23,253,102 |
| Feb 4, 2026 | 9.63 | 9.89 | 9.60 | 9.76 | 9.76 | 0.41% | 31,365,200 |
| Feb 3, 2026 | 9.39 | 9.74 | 9.36 | 9.72 | 9.72 | 3.74% | 33,695,770 |
| Feb 2, 2026 | 9.55 | 9.64 | 9.28 | 9.37 | 9.37 | -2.50% | 31,413,300 |
| 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 |