Datang Telecom Technology Co., Ltd. (SHA:600198)
China · Delayed Price · Currency is CNY 9.07
-0.37 (-3.92%)
Jul 3, 2026, 3:00 PM CST
Datang Telecom Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8.87 | 9.25 | 8.84 | 9.25 | 9.25 | 4.40% | 112,946,463 |
| Jun 3, 2026 | 8.17 | 8.86 | 8.14 | 8.86 | 8.86 | 10.06% | 31,977,643 |
| Jun 2, 2026 | 8.07 | 8.25 | 7.81 | 8.05 | 8.05 | - | 32,264,042 |
| Jun 1, 2026 | 8.00 | 8.20 | 7.92 | 8.05 | 8.05 | 0.63% | 22,385,500 |
| May 29, 2026 | 8.37 | 8.38 | 7.95 | 8.00 | 8.00 | -4.42% | 32,106,900 |
| May 28, 2026 | 8.22 | 8.45 | 8.06 | 8.37 | 8.37 | 1.82% | 29,427,782 |
| May 27, 2026 | 8.52 | 8.57 | 8.16 | 8.22 | 8.22 | -3.97% | 29,640,500 |
| May 26, 2026 | 8.89 | 8.89 | 8.41 | 8.56 | 8.56 | -4.36% | 35,795,700 |
| May 25, 2026 | 8.82 | 8.98 | 8.78 | 8.95 | 8.95 | 1.94% | 35,831,435 |
| May 22, 2026 | 8.67 | 8.82 | 8.61 | 8.78 | 8.78 | 1.62% | 36,952,380 |
| 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 |