Datang Telecom Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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