Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 8.54
-0.08 (-0.93%)
Sep 12, 2025, 2:45 PM CST
Datang Telecom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.58 | 8.70 | 8.52 | 8.53 | 8.53 | -1.04% | 22,864,501 |
| Sep 11, 2025 | 8.39 | 8.63 | 8.25 | 8.62 | 8.62 | 2.74% | 30,770,253 |
| Sep 10, 2025 | 8.31 | 8.50 | 8.28 | 8.39 | 8.39 | 1.33% | 19,803,592 |
| Sep 9, 2025 | 8.39 | 8.42 | 8.26 | 8.28 | 8.28 | -1.78% | 18,433,700 |
| Sep 8, 2025 | 8.45 | 8.47 | 8.28 | 8.43 | 8.43 | -0.24% | 23,563,904 |
| Sep 5, 2025 | 8.32 | 8.45 | 8.26 | 8.45 | 8.45 | 1.56% | 21,271,900 |
| Sep 4, 2025 | 8.58 | 8.74 | 8.21 | 8.32 | 8.32 | -3.03% | 29,685,283 |
| Sep 3, 2025 | 8.90 | 8.93 | 8.55 | 8.58 | 8.58 | -3.49% | 33,626,002 |
| Sep 2, 2025 | 9.27 | 9.27 | 8.81 | 8.89 | 8.89 | -4.00% | 41,682,700 |
| Sep 1, 2025 | 9.37 | 9.47 | 9.19 | 9.26 | 9.26 | -0.54% | 29,956,700 |
| Aug 29, 2025 | 9.50 | 9.51 | 9.25 | 9.31 | 9.31 | -2.21% | 34,338,472 |
| Aug 28, 2025 | 9.18 | 9.55 | 9.17 | 9.52 | 9.52 | 3.59% | 53,651,849 |
| Aug 27, 2025 | 9.47 | 9.58 | 9.18 | 9.19 | 9.19 | -3.16% | 43,245,610 |
| Aug 26, 2025 | 9.32 | 9.76 | 9.32 | 9.49 | 9.49 | 1.17% | 55,396,000 |
| Aug 25, 2025 | 9.48 | 9.52 | 9.29 | 9.38 | 9.38 | -0.11% | 42,396,183 |
| Aug 22, 2025 | 9.03 | 9.43 | 9.03 | 9.39 | 9.39 | 3.07% | 51,295,862 |
| Aug 21, 2025 | 9.25 | 9.29 | 9.03 | 9.11 | 9.11 | -1.51% | 33,901,502 |
| Aug 20, 2025 | 9.03 | 9.26 | 8.96 | 9.25 | 9.25 | 2.21% | 41,575,358 |
| Aug 19, 2025 | 9.10 | 9.13 | 8.97 | 9.05 | 9.05 | -0.66% | 29,638,700 |
| Aug 18, 2025 | 8.98 | 9.18 | 8.98 | 9.11 | 9.11 | 1.11% | 43,752,088 |
| Aug 15, 2025 | 8.64 | 9.15 | 8.59 | 9.01 | 9.01 | 4.16% | 48,751,224 |
| Aug 14, 2025 | 8.86 | 8.87 | 8.63 | 8.65 | 8.65 | -2.70% | 32,235,924 |
| 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 |