Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 8.64
-0.47 (-5.16%)
May 21, 2026, 3:00 PM CST
Datang Telecom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.15 | 9.28 | 8.61 | 8.64 | 8.64 | -5.16% | 61,844,716 |
| May 20, 2026 | 9.20 | 9.34 | 9.06 | 9.11 | 9.11 | -2.77% | 43,376,500 |
| May 19, 2026 | 9.29 | 9.62 | 9.08 | 9.37 | 9.37 | 0.86% | 54,955,300 |
| May 18, 2026 | 9.24 | 9.54 | 9.13 | 9.29 | 9.29 | -0.21% | 51,778,800 |
| May 15, 2026 | 9.37 | 9.92 | 9.21 | 9.31 | 9.31 | -2.00% | 77,126,342 |
| May 14, 2026 | 10.11 | 10.21 | 9.49 | 9.50 | 9.50 | -6.50% | 104,401,986 |
| May 13, 2026 | 9.76 | 10.36 | 9.75 | 10.16 | 10.16 | 0.59% | 148,063,069 |
| May 12, 2026 | 10.09 | 10.69 | 9.98 | 10.10 | 10.10 | 3.91% | 210,273,848 |
| May 11, 2026 | 8.91 | 9.72 | 8.91 | 9.72 | 9.72 | 9.95% | 67,051,950 |
| May 8, 2026 | 8.68 | 8.85 | 8.55 | 8.84 | 8.84 | 1.73% | 26,308,666 |
| May 7, 2026 | 8.57 | 8.75 | 8.55 | 8.69 | 8.69 | 1.52% | 24,801,966 |
| May 6, 2026 | 8.67 | 8.67 | 8.50 | 8.56 | 8.56 | 1.90% | 34,066,701 |
| Apr 30, 2026 | 8.28 | 8.48 | 8.21 | 8.40 | 8.40 | -0.83% | 33,294,829 |
| Apr 29, 2026 | 7.88 | 8.70 | 7.87 | 8.47 | 8.47 | 6.68% | 47,913,614 |
| Apr 28, 2026 | 8.10 | 8.17 | 7.89 | 7.94 | 7.94 | -3.64% | 22,562,100 |
| Apr 27, 2026 | 8.06 | 8.26 | 7.98 | 8.24 | 8.24 | 1.10% | 17,374,501 |
| Apr 24, 2026 | 8.08 | 8.26 | 8.05 | 8.15 | 8.15 | 0.37% | 17,190,817 |
| Apr 23, 2026 | 8.40 | 8.47 | 8.09 | 8.12 | 8.12 | -4.25% | 26,472,400 |
| Apr 22, 2026 | 8.35 | 8.52 | 8.35 | 8.48 | 8.48 | 0.83% | 13,466,550 |
| Apr 21, 2026 | 8.55 | 8.56 | 8.34 | 8.41 | 8.41 | -2.32% | 17,050,100 |
| Apr 20, 2026 | 8.45 | 8.63 | 8.45 | 8.61 | 8.61 | 1.29% | 13,255,500 |
| Apr 17, 2026 | 8.45 | 8.54 | 8.42 | 8.50 | 8.50 | 0.35% | 12,495,700 |
| Apr 16, 2026 | 8.26 | 8.53 | 8.26 | 8.47 | 8.47 | 2.29% | 16,396,640 |
| Apr 15, 2026 | 8.48 | 8.50 | 8.26 | 8.28 | 8.28 | -1.66% | 11,619,359 |
| Apr 14, 2026 | 8.40 | 8.45 | 8.33 | 8.42 | 8.42 | 1.20% | 11,543,374 |
| Apr 13, 2026 | 8.29 | 8.34 | 8.25 | 8.32 | 8.32 | -0.36% | 8,625,200 |
| Apr 10, 2026 | 8.40 | 8.50 | 8.34 | 8.35 | 8.35 | -0.36% | 12,548,800 |
| 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 |