Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 8.66
-0.23 (-2.59%)
Aug 14, 2025, 2:45 PM CST
Datang Telecom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.98 | 9.02 | 8.86 | 8.89 | 8.89 | -0.89% | 32,640,648 |
| Aug 12, 2025 | 8.91 | 9.07 | 8.78 | 8.97 | 8.97 | -0.33% | 36,670,947 |
| Aug 11, 2025 | 9.02 | 9.13 | 8.86 | 9.00 | 9.00 | -1.53% | 66,394,502 |
| Aug 8, 2025 | 8.93 | 9.71 | 8.85 | 9.14 | 9.14 | 3.51% | 95,966,751 |
| Aug 7, 2025 | 8.76 | 8.93 | 8.76 | 8.83 | 8.83 | 0.23% | 23,482,776 |
| Aug 6, 2025 | 8.88 | 8.89 | 8.77 | 8.81 | 8.81 | -1.67% | 41,366,025 |
| Aug 5, 2025 | 8.49 | 9.19 | 8.49 | 8.96 | 8.96 | 5.54% | 70,210,454 |
| Aug 4, 2025 | 8.40 | 8.49 | 8.35 | 8.49 | 8.49 | 0.35% | 10,129,301 |
| Aug 1, 2025 | 8.45 | 8.53 | 8.33 | 8.46 | 8.46 | 0.12% | 15,057,647 |
| Jul 31, 2025 | 8.52 | 8.68 | 8.41 | 8.45 | 8.45 | -0.35% | 21,763,553 |
| Jul 30, 2025 | 8.63 | 8.64 | 8.43 | 8.48 | 8.48 | -1.28% | 14,152,700 |
| Jul 29, 2025 | 8.58 | 8.59 | 8.45 | 8.59 | 8.59 | -0.12% | 13,233,706 |
| Jul 28, 2025 | 8.63 | 8.70 | 8.56 | 8.60 | 8.60 | -0.35% | 20,637,700 |
| Jul 25, 2025 | 8.51 | 8.65 | 8.47 | 8.63 | 8.63 | 1.29% | 18,896,350 |
| Jul 24, 2025 | 8.42 | 8.52 | 8.41 | 8.52 | 8.52 | 1.07% | 15,797,800 |
| Jul 23, 2025 | 8.45 | 8.52 | 8.38 | 8.43 | 8.43 | -0.35% | 17,070,974 |
| Jul 22, 2025 | 8.49 | 8.54 | 8.41 | 8.46 | 8.46 | -0.35% | 13,634,103 |
| Jul 21, 2025 | 8.37 | 8.53 | 8.37 | 8.49 | 8.49 | 1.07% | 15,778,300 |
| Jul 18, 2025 | 8.50 | 8.50 | 8.36 | 8.40 | 8.40 | -0.83% | 13,605,700 |
| Jul 17, 2025 | 8.30 | 8.48 | 8.24 | 8.47 | 8.47 | 1.93% | 23,447,711 |
| Jul 16, 2025 | 8.27 | 8.40 | 8.24 | 8.31 | 8.31 | 0.24% | 16,138,541 |
| Jul 15, 2025 | 8.25 | 8.34 | 8.17 | 8.29 | 8.29 | 0.48% | 16,482,802 |
| Jul 14, 2025 | 8.43 | 8.44 | 8.22 | 8.25 | 8.25 | -2.94% | 28,212,900 |
| Jul 11, 2025 | 8.38 | 8.54 | 8.33 | 8.50 | 8.50 | 1.43% | 21,019,302 |
| Jul 10, 2025 | 8.34 | 8.43 | 8.33 | 8.38 | 8.38 | - | 10,609,501 |
| Jul 9, 2025 | 8.47 | 8.51 | 8.35 | 8.38 | 8.38 | -0.83% | 13,479,900 |
| Jul 8, 2025 | 8.35 | 8.45 | 8.34 | 8.45 | 8.45 | 1.08% | 10,963,900 |
| Jul 7, 2025 | 8.27 | 8.36 | 8.25 | 8.36 | 8.36 | 0.24% | 8,093,302 |
| Jul 4, 2025 | 8.44 | 8.44 | 8.31 | 8.34 | 8.34 | -1.18% | 11,641,501 |
| Jul 3, 2025 | 8.36 | 8.50 | 8.36 | 8.44 | 8.44 | 0.84% | 11,391,435 |
| Jul 2, 2025 | 8.45 | 8.48 | 8.33 | 8.37 | 8.37 | -1.53% | 12,214,634 |
| Jul 1, 2025 | 8.53 | 8.55 | 8.43 | 8.50 | 8.50 | -0.47% | 12,340,100 |
| Jun 30, 2025 | 8.40 | 8.58 | 8.40 | 8.54 | 8.54 | 1.67% | 23,208,903 |
| Jun 27, 2025 | 8.37 | 8.45 | 8.31 | 8.40 | 8.40 | 0.60% | 14,263,102 |
| Jun 26, 2025 | 8.33 | 8.45 | 8.30 | 8.35 | 8.35 | 0.12% | 18,508,300 |
| Jun 25, 2025 | 8.31 | 8.34 | 8.23 | 8.34 | 8.34 | 0.48% | 14,812,636 |
| Jun 24, 2025 | 8.19 | 8.34 | 8.17 | 8.30 | 8.30 | 1.72% | 15,711,000 |
| Jun 23, 2025 | 7.87 | 8.18 | 7.86 | 8.16 | 8.16 | 2.00% | 12,965,200 |
| Jun 20, 2025 | 8.10 | 8.15 | 7.99 | 8.00 | 8.00 | -1.36% | 12,829,702 |
| Jun 19, 2025 | 8.24 | 8.31 | 8.09 | 8.11 | 8.11 | -1.93% | 12,828,308 |
| Jun 18, 2025 | 8.23 | 8.33 | 8.14 | 8.27 | 8.27 | 0.61% | 15,912,407 |
| Jun 17, 2025 | 8.22 | 8.25 | 8.15 | 8.22 | 8.22 | 0.24% | 9,242,896 |
| Jun 16, 2025 | 8.08 | 8.23 | 8.06 | 8.20 | 8.20 | 0.86% | 10,455,436 |
| Jun 13, 2025 | 8.29 | 8.30 | 8.12 | 8.13 | 8.13 | -2.63% | 18,344,700 |
| Jun 12, 2025 | 8.31 | 8.45 | 8.27 | 8.35 | 8.35 | 0.24% | 13,946,000 |
| Jun 11, 2025 | 8.32 | 8.39 | 8.28 | 8.33 | 8.33 | - | 11,790,316 |
| Jun 10, 2025 | 8.54 | 8.56 | 8.23 | 8.33 | 8.33 | -2.34% | 22,858,700 |
| Jun 9, 2025 | 8.47 | 8.59 | 8.47 | 8.53 | 8.53 | 0.47% | 15,019,205 |
| Jun 6, 2025 | 8.51 | 8.56 | 8.45 | 8.49 | 8.49 | -0.82% | 14,883,905 |
| Jun 5, 2025 | 8.42 | 8.63 | 8.33 | 8.56 | 8.56 | 1.42% | 24,577,499 |