Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 7.84
+0.71 (9.96%)
Aug 14, 2026, 3:00 PM CST
Datang Telecom Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.17 | 7.84 | 7.17 | 7.84 | 7.84 | 9.96% | 53,737,602 |
| Aug 13, 2026 | 7.28 | 7.36 | 7.12 | 7.13 | 7.13 | -1.52% | 16,159,200 |
| Aug 12, 2026 | 7.17 | 7.26 | 7.14 | 7.24 | 7.24 | 1.12% | 14,079,450 |
| Aug 11, 2026 | 7.21 | 7.24 | 7.12 | 7.16 | 7.16 | -1.51% | 12,827,800 |
| Aug 10, 2026 | 7.17 | 7.27 | 7.07 | 7.27 | 7.27 | 0.97% | 16,444,066 |
| Aug 7, 2026 | 7.32 | 7.35 | 7.15 | 7.20 | 7.20 | -1.10% | 16,184,700 |
| Aug 6, 2026 | 7.19 | 7.34 | 7.17 | 7.28 | 7.28 | 0.41% | 20,714,150 |
| Aug 5, 2026 | 7.17 | 7.27 | 7.13 | 7.25 | 7.25 | 1.12% | 20,947,800 |
| Aug 4, 2026 | 7.03 | 7.22 | 7.03 | 7.17 | 7.17 | 1.56% | 17,625,500 |
| Aug 3, 2026 | 6.93 | 7.06 | 6.92 | 7.06 | 7.06 | 0.71% | 14,425,600 |
| Jul 31, 2026 | 7.04 | 7.10 | 6.99 | 7.01 | 7.01 | 1.74% | 21,011,000 |
| Jul 30, 2026 | 6.93 | 7.04 | 6.81 | 6.89 | 6.89 | -1.85% | 18,107,110 |
| Jul 29, 2026 | 6.88 | 7.02 | 6.73 | 7.02 | 7.02 | 2.18% | 22,009,390 |
| Jul 28, 2026 | 6.70 | 6.99 | 6.70 | 6.87 | 6.87 | 1.18% | 20,971,800 |
| Jul 27, 2026 | 6.60 | 6.82 | 6.60 | 6.79 | 6.79 | 2.11% | 13,103,689 |
| Jul 24, 2026 | 6.81 | 6.88 | 6.64 | 6.65 | 6.65 | -3.62% | 14,815,446 |
| Jul 23, 2026 | 6.80 | 6.93 | 6.75 | 6.90 | 6.90 | 1.02% | 16,869,600 |
| Jul 22, 2026 | 6.97 | 6.99 | 6.81 | 6.83 | 6.83 | -2.98% | 18,881,601 |
| Jul 21, 2026 | 6.87 | 7.05 | 6.47 | 7.04 | 7.04 | 2.62% | 29,175,700 |
| Jul 20, 2026 | 6.87 | 6.99 | 6.75 | 6.86 | 6.86 | 0.29% | 20,949,400 |
| Jul 17, 2026 | 7.11 | 7.16 | 6.80 | 6.84 | 6.84 | -4.47% | 25,149,800 |
| Jul 16, 2026 | 7.21 | 7.35 | 7.12 | 7.16 | 7.16 | -2.19% | 21,280,200 |
| Jul 15, 2026 | 7.30 | 7.44 | 7.10 | 7.32 | 7.32 | -0.54% | 24,274,700 |
| Jul 14, 2026 | 8.03 | 8.04 | 7.27 | 7.36 | 7.36 | -8.91% | 48,040,200 |
| Jul 13, 2026 | 8.41 | 8.48 | 8.07 | 8.08 | 8.08 | -3.81% | 25,823,900 |
| Jul 10, 2026 | 8.38 | 8.75 | 8.33 | 8.40 | 8.40 | -0.59% | 35,954,400 |
| Jul 9, 2026 | 8.20 | 8.47 | 8.00 | 8.45 | 8.45 | 4.32% | 31,563,846 |
| Jul 8, 2026 | 8.40 | 8.42 | 8.04 | 8.10 | 8.10 | -4.48% | 28,706,638 |
| Jul 7, 2026 | 8.30 | 8.53 | 8.18 | 8.48 | 8.48 | 1.19% | 28,058,340 |
| Jul 6, 2026 | 9.00 | 9.07 | 8.37 | 8.38 | 8.38 | -7.61% | 50,559,320 |
| Jul 3, 2026 | 9.35 | 9.66 | 9.07 | 9.07 | 9.07 | -3.92% | 54,810,709 |
| Jul 2, 2026 | 9.37 | 9.93 | 9.20 | 9.44 | 9.44 | -2.28% | 60,964,281 |
| Jul 1, 2026 | 9.53 | 9.86 | 9.48 | 9.66 | 9.66 | 0.10% | 62,860,278 |
| Jun 30, 2026 | 9.08 | 9.70 | 8.80 | 9.65 | 9.65 | 4.44% | 64,700,751 |
| Jun 29, 2026 | 9.63 | 9.77 | 8.99 | 9.24 | 9.24 | -5.23% | 60,998,187 |
| Jun 26, 2026 | 9.45 | 9.80 | 9.31 | 9.75 | 9.75 | 1.88% | 81,292,219 |
| Jun 25, 2026 | 9.08 | 9.58 | 9.00 | 9.57 | 9.57 | 5.40% | 75,018,240 |
| Jun 24, 2026 | 9.19 | 9.48 | 8.90 | 9.08 | 9.08 | -2.47% | 42,125,670 |
| Jun 23, 2026 | 8.98 | 9.58 | 8.88 | 9.31 | 9.31 | 2.53% | 56,222,280 |
| Jun 22, 2026 | 8.80 | 9.10 | 8.56 | 9.08 | 9.08 | 0.78% | 51,781,820 |
| Jun 18, 2026 | 9.10 | 9.35 | 8.91 | 9.01 | 9.01 | -2.70% | 43,799,982 |
| Jun 17, 2026 | 9.38 | 9.39 | 9.20 | 9.26 | 9.26 | -3.84% | 52,915,537 |
| Jun 16, 2026 | 9.30 | 10.01 | 9.15 | 9.63 | 9.63 | 2.77% | 77,354,574 |
| Jun 15, 2026 | 9.11 | 9.46 | 9.01 | 9.37 | 9.37 | 1.96% | 59,309,700 |
| Jun 12, 2026 | 9.53 | 9.60 | 9.15 | 9.19 | 9.19 | -2.34% | 60,862,300 |
| Jun 11, 2026 | 9.16 | 9.61 | 9.07 | 9.41 | 9.41 | 1.18% | 78,233,943 |
| Jun 10, 2026 | 9.67 | 9.70 | 9.22 | 9.30 | 9.30 | -0.43% | 99,179,335 |
| Jun 9, 2026 | 8.54 | 9.34 | 8.50 | 9.34 | 9.34 | 10.01% | 26,984,335 |
| Jun 8, 2026 | 8.61 | 8.94 | 8.36 | 8.49 | 8.49 | -5.35% | 53,777,413 |
| Jun 5, 2026 | 8.94 | 9.20 | 8.71 | 8.97 | 8.97 | -3.03% | 69,308,750 |