Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 6.94
+0.06 (0.87%)
Oct 16, 2026, 3:00 PM CST
Datang Telecom Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.99 | 7.07 | 6.90 | 6.94 | 6.94 | 0.87% | 8,023,821 |
| Oct 15, 2026 | 6.94 | 7.02 | 6.88 | 6.88 | 6.88 | -2.82% | 9,540,303 |
| Oct 14, 2026 | 7.11 | 7.19 | 7.07 | 7.08 | 7.08 | -0.70% | 7,430,800 |
| Oct 13, 2026 | 7.00 | 7.19 | 6.93 | 7.13 | 7.13 | 0.56% | 10,289,600 |
| Oct 12, 2026 | 7.10 | 7.18 | 7.07 | 7.09 | 7.09 | -0.98% | 8,578,401 |
| Oct 9, 2026 | 7.09 | 7.19 | 6.92 | 7.16 | 7.16 | 0.99% | 13,325,000 |
| Oct 8, 2026 | 7.23 | 7.25 | 7.05 | 7.09 | 7.09 | -1.66% | 11,154,270 |
| Sep 30, 2026 | 7.32 | 7.33 | 7.17 | 7.21 | 7.21 | -0.83% | 7,594,436 |
| Sep 29, 2026 | 7.24 | 7.31 | 7.20 | 7.27 | 7.27 | 0.28% | 8,705,489 |
| Sep 28, 2026 | 7.37 | 7.39 | 7.13 | 7.25 | 7.25 | -1.49% | 12,714,118 |
| Sep 24, 2026 | 7.48 | 7.53 | 7.35 | 7.36 | 7.36 | -1.60% | 10,997,690 |
| Sep 23, 2026 | 7.69 | 7.70 | 7.48 | 7.48 | 7.48 | -3.11% | 17,517,800 |
| Sep 22, 2026 | 7.76 | 7.84 | 7.65 | 7.72 | 7.72 | 0.52% | 16,831,500 |
| Sep 21, 2026 | 7.57 | 7.70 | 7.56 | 7.68 | 7.68 | 1.32% | 16,255,040 |
| Sep 18, 2026 | 7.58 | 7.69 | 7.53 | 7.58 | 7.58 | 1.07% | 18,338,867 |
| Sep 17, 2026 | 7.72 | 7.72 | 7.40 | 7.50 | 7.50 | -3.10% | 25,547,001 |
| Sep 16, 2026 | 7.55 | 7.82 | 7.51 | 7.74 | 7.74 | 0.78% | 19,968,588 |
| Sep 15, 2026 | 7.90 | 8.13 | 7.66 | 7.68 | 7.68 | -2.78% | 27,396,270 |
| Sep 14, 2026 | 8.01 | 8.15 | 7.86 | 7.90 | 7.90 | -3.07% | 30,142,552 |
| Sep 11, 2026 | 7.88 | 8.25 | 7.84 | 8.15 | 8.15 | 1.75% | 49,346,236 |
| Sep 10, 2026 | 7.79 | 8.10 | 7.72 | 8.01 | 8.01 | 0.75% | 32,276,867 |
| Sep 9, 2026 | 7.66 | 8.26 | 7.63 | 7.95 | 7.95 | 3.52% | 39,240,000 |
| Sep 8, 2026 | 7.61 | 7.79 | 7.58 | 7.68 | 7.68 | 1.32% | 16,000,700 |
| Sep 7, 2026 | 7.54 | 7.62 | 7.49 | 7.58 | 7.58 | 0.53% | 11,172,202 |
| Sep 4, 2026 | 7.67 | 7.72 | 7.49 | 7.54 | 7.54 | -1.05% | 17,144,587 |
| Sep 3, 2026 | 7.81 | 7.88 | 7.61 | 7.62 | 7.62 | -1.68% | 17,886,151 |
| Sep 2, 2026 | 7.85 | 7.98 | 7.75 | 7.75 | 7.75 | -2.76% | 19,246,266 |
| Sep 1, 2026 | 7.81 | 8.01 | 7.81 | 7.97 | 7.97 | -0.75% | 27,567,423 |
| Aug 31, 2026 | 7.71 | 8.28 | 7.58 | 8.03 | 8.03 | 3.35% | 42,999,608 |
| Aug 28, 2026 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -2.02% | 28,717,856 |
| Aug 27, 2026 | 7.95 | 7.96 | 7.79 | 7.93 | 7.93 | -1.00% | 28,754,156 |
| Aug 26, 2026 | 7.83 | 8.08 | 7.75 | 8.01 | 8.01 | 1.78% | 37,818,138 |
| Aug 25, 2026 | 7.65 | 7.97 | 7.65 | 7.87 | 7.87 | 0.25% | 34,353,437 |
| Aug 24, 2026 | 7.46 | 8.22 | 7.40 | 7.85 | 7.85 | 5.09% | 49,646,659 |
| Aug 21, 2026 | 7.42 | 7.49 | 7.30 | 7.47 | 7.47 | -1.45% | 20,386,777 |
| Aug 20, 2026 | 7.41 | 7.69 | 7.32 | 7.58 | 7.58 | 2.99% | 30,376,937 |
| Aug 19, 2026 | 7.63 | 7.72 | 7.33 | 7.36 | 7.36 | -4.66% | 30,712,344 |
| Aug 18, 2026 | 8.00 | 8.02 | 7.62 | 7.72 | 7.72 | -4.69% | 49,572,089 |
| Aug 17, 2026 | 7.96 | 8.18 | 7.64 | 8.10 | 8.10 | 3.32% | 87,420,249 |
| 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 |