China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 6.66
0.00 (0.00%)
Sep 30, 2025, 3:00 PM CST
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.65 | 6.68 | 6.61 | 6.66 | 6.66 | - | 108,068,044 |
| Sep 29, 2025 | 6.67 | 6.70 | 6.57 | 6.66 | 6.66 | -0.15% | 167,018,140 |
| Sep 26, 2025 | 6.68 | 6.70 | 6.65 | 6.67 | 6.67 | -0.30% | 73,419,624 |
| Sep 25, 2025 | 6.72 | 6.72 | 6.65 | 6.69 | 6.69 | -0.45% | 89,006,454 |
| Sep 24, 2025 | 6.66 | 6.74 | 6.63 | 6.72 | 6.72 | 0.45% | 97,402,531 |
| Sep 23, 2025 | 6.72 | 6.76 | 6.65 | 6.69 | 6.69 | -0.59% | 116,531,311 |
| Sep 22, 2025 | 6.78 | 6.79 | 6.68 | 6.73 | 6.73 | -0.74% | 101,838,837 |
| Sep 19, 2025 | 6.78 | 6.81 | 6.74 | 6.78 | 6.78 | 0.15% | 106,318,151 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.75 | 6.77 | 6.77 | -2.59% | 188,444,698 |
| Sep 17, 2025 | 7.01 | 7.03 | 6.92 | 6.95 | 6.95 | -0.71% | 158,317,433 |
| Sep 16, 2025 | 7.13 | 7.15 | 6.98 | 7.00 | 7.00 | -1.82% | 191,824,317 |
| Sep 15, 2025 | 7.22 | 7.23 | 7.12 | 7.13 | 7.13 | -1.38% | 158,140,601 |
| Sep 12, 2025 | 7.32 | 7.36 | 7.23 | 7.23 | 7.23 | -1.36% | 139,208,205 |
| Sep 11, 2025 | 7.25 | 7.33 | 7.22 | 7.33 | 7.33 | 0.55% | 148,599,670 |
| Sep 10, 2025 | 7.21 | 7.37 | 7.18 | 7.29 | 7.29 | 1.25% | 185,493,198 |
| Sep 9, 2025 | 7.25 | 7.26 | 7.18 | 7.20 | 7.20 | -0.96% | 108,897,047 |
| Sep 8, 2025 | 7.26 | 7.34 | 7.20 | 7.27 | 7.27 | 0.14% | 181,455,397 |
| Sep 5, 2025 | 7.36 | 7.39 | 7.23 | 7.26 | 7.26 | -1.89% | 162,035,221 |
| Sep 4, 2025 | 7.40 | 7.48 | 7.23 | 7.40 | 7.40 | -2.37% | 194,664,566 |
| Sep 3, 2025 | 7.61 | 7.62 | 7.51 | 7.58 | 7.40 | -0.52% | 111,745,257 |
| Sep 2, 2025 | 7.56 | 7.64 | 7.53 | 7.62 | 7.44 | 0.53% | 154,969,903 |
| Sep 1, 2025 | 7.65 | 7.66 | 7.55 | 7.58 | 7.40 | -0.39% | 134,732,136 |
| Aug 29, 2025 | 7.56 | 7.62 | 7.54 | 7.61 | 7.43 | 0.40% | 123,704,506 |
| Aug 28, 2025 | 7.48 | 7.59 | 7.48 | 7.58 | 7.40 | 1.34% | 145,050,520 |
| Aug 27, 2025 | 7.57 | 7.58 | 7.48 | 7.48 | 7.30 | -1.32% | 148,019,354 |
| Aug 26, 2025 | 7.66 | 7.67 | 7.54 | 7.58 | 7.40 | -1.17% | 155,984,159 |
| Aug 25, 2025 | 7.60 | 7.68 | 7.56 | 7.67 | 7.49 | 0.92% | 179,585,402 |
| Aug 22, 2025 | 7.49 | 7.62 | 7.43 | 7.60 | 7.42 | 0.93% | 187,594,104 |
| Aug 21, 2025 | 7.38 | 7.54 | 7.36 | 7.53 | 7.35 | 2.03% | 223,033,079 |
| Aug 20, 2025 | 7.38 | 7.39 | 7.31 | 7.38 | 7.20 | - | 112,592,973 |
| Aug 19, 2025 | 7.48 | 7.48 | 7.38 | 7.38 | 7.20 | -1.20% | 124,982,341 |
| Aug 18, 2025 | 7.33 | 7.49 | 7.31 | 7.47 | 7.29 | 2.05% | 251,322,742 |
| Aug 15, 2025 | 7.44 | 7.45 | 7.31 | 7.32 | 7.15 | -1.08% | 195,903,189 |
| Aug 14, 2025 | 7.38 | 7.46 | 7.37 | 7.40 | 7.22 | 0.41% | 138,714,723 |
| Aug 13, 2025 | 7.38 | 7.41 | 7.36 | 7.37 | 7.19 | - | 118,473,887 |
| Aug 12, 2025 | 7.38 | 7.42 | 7.37 | 7.37 | 7.19 | -0.14% | 80,265,750 |
| Aug 11, 2025 | 7.37 | 7.43 | 7.33 | 7.38 | 7.20 | - | 113,446,630 |
| Aug 8, 2025 | 7.30 | 7.43 | 7.30 | 7.38 | 7.20 | 1.10% | 125,394,024 |
| Aug 7, 2025 | 7.33 | 7.36 | 7.29 | 7.30 | 7.13 | -0.68% | 137,409,997 |
| Aug 6, 2025 | 7.40 | 7.41 | 7.33 | 7.35 | 7.17 | -0.81% | 130,896,650 |
| Aug 5, 2025 | 7.42 | 7.44 | 7.36 | 7.41 | 7.23 | 0.14% | 86,671,245 |
| Aug 4, 2025 | 7.43 | 7.47 | 7.39 | 7.40 | 7.22 | -0.67% | 82,782,472 |
| Aug 1, 2025 | 7.46 | 7.53 | 7.39 | 7.45 | 7.27 | -0.53% | 116,100,576 |
| Jul 31, 2025 | 7.48 | 7.50 | 7.37 | 7.49 | 7.31 | - | 145,750,658 |
| Jul 30, 2025 | 7.39 | 7.52 | 7.36 | 7.49 | 7.31 | 1.35% | 137,318,969 |
| Jul 29, 2025 | 7.29 | 7.43 | 7.28 | 7.39 | 7.21 | 1.23% | 172,525,988 |
| Jul 28, 2025 | 7.39 | 7.39 | 7.27 | 7.30 | 7.13 | -1.08% | 170,494,486 |
| Jul 25, 2025 | 7.53 | 7.54 | 7.37 | 7.38 | 7.20 | -2.12% | 258,691,600 |
| Jul 24, 2025 | 7.57 | 7.58 | 7.51 | 7.54 | 7.36 | -0.53% | 134,514,083 |
| Jul 23, 2025 | 7.58 | 7.64 | 7.55 | 7.58 | 7.40 | - | 127,022,366 |