China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 7.23
-0.10 (-1.36%)
Sep 12, 2025, 3:00 PM CST
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 7.59 | 7.61 | 7.56 | 7.58 | 7.40 | -0.13% | 111,892,926 |
| Jul 21, 2025 | 7.63 | 7.64 | 7.58 | 7.59 | 7.41 | -0.39% | 96,823,000 |
| Jul 18, 2025 | 7.57 | 7.65 | 7.53 | 7.62 | 7.44 | 0.53% | 128,213,143 |
| Jul 17, 2025 | 7.62 | 7.64 | 7.51 | 7.58 | 7.40 | -0.79% | 166,326,783 |
| Jul 16, 2025 | 7.66 | 7.70 | 7.62 | 7.64 | 7.46 | -0.39% | 51,593,500 |
| Jul 15, 2025 | 7.64 | 7.68 | 7.59 | 7.67 | 7.49 | 0.52% | 83,919,036 |
| Jul 14, 2025 | 7.59 | 7.69 | 7.58 | 7.63 | 7.45 | 1.46% | 139,203,245 |
| Jul 11, 2025 | 7.69 | 7.75 | 7.52 | 7.52 | 7.34 | -2.21% | 182,301,462 |
| Jul 10, 2025 | 7.69 | 7.73 | 7.67 | 7.69 | 7.51 | - | 93,653,697 |
| Jul 9, 2025 | 7.63 | 7.75 | 7.61 | 7.69 | 7.51 | 0.79% | 140,053,196 |
| Jul 8, 2025 | 7.65 | 7.66 | 7.62 | 7.63 | 7.45 | -0.26% | 89,714,717 |
| Jul 7, 2025 | 7.71 | 7.71 | 7.63 | 7.65 | 7.47 | -0.65% | 75,201,872 |