China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 7.30
-0.05 (-0.68%)
Aug 7, 2025, 11:30 AM CST
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.40 | 7.41 | 7.36 | 7.37 | - | -0.54% | 40,402,100 |
| Aug 5, 2025 | 7.42 | 7.44 | 7.36 | 7.41 | 7.41 | 0.14% | 86,671,245 |
| Aug 4, 2025 | 7.43 | 7.47 | 7.39 | 7.40 | 7.40 | -0.67% | 82,782,472 |
| Aug 1, 2025 | 7.46 | 7.53 | 7.39 | 7.45 | 7.45 | -0.53% | 116,100,576 |
| Jul 31, 2025 | 7.48 | 7.50 | 7.37 | 7.49 | 7.49 | - | 145,750,658 |
| Jul 30, 2025 | 7.39 | 7.52 | 7.36 | 7.49 | 7.49 | 1.35% | 137,318,969 |
| Jul 29, 2025 | 7.29 | 7.43 | 7.28 | 7.39 | 7.39 | 1.23% | 172,525,988 |
| Jul 28, 2025 | 7.39 | 7.39 | 7.27 | 7.30 | 7.30 | -1.08% | 170,494,486 |
| Jul 25, 2025 | 7.53 | 7.54 | 7.37 | 7.38 | 7.38 | -2.12% | 258,691,600 |
| Jul 24, 2025 | 7.57 | 7.58 | 7.51 | 7.54 | 7.54 | -0.53% | 134,514,083 |
| Jul 23, 2025 | 7.58 | 7.64 | 7.55 | 7.58 | 7.58 | - | 127,022,366 |
| Jul 22, 2025 | 7.59 | 7.61 | 7.56 | 7.58 | 7.58 | -0.13% | 111,892,926 |
| Jul 21, 2025 | 7.63 | 7.64 | 7.58 | 7.59 | 7.59 | -0.39% | 96,823,000 |
| Jul 18, 2025 | 7.57 | 7.65 | 7.53 | 7.62 | 7.62 | 0.53% | 128,213,143 |
| Jul 17, 2025 | 7.62 | 7.64 | 7.51 | 7.58 | 7.58 | -0.79% | 166,326,783 |
| Jul 16, 2025 | 7.66 | 7.70 | 7.62 | 7.64 | 7.64 | -0.39% | 51,593,500 |
| Jul 15, 2025 | 7.64 | 7.68 | 7.59 | 7.67 | 7.67 | 0.52% | 83,919,036 |
| Jul 14, 2025 | 7.59 | 7.69 | 7.58 | 7.63 | 7.63 | 1.46% | 139,203,245 |
| Jul 11, 2025 | 7.69 | 7.75 | 7.52 | 7.52 | 7.52 | -2.21% | 182,301,462 |
| Jul 10, 2025 | 7.69 | 7.73 | 7.67 | 7.69 | 7.69 | - | 93,653,697 |
| Jul 9, 2025 | 7.63 | 7.75 | 7.61 | 7.69 | 7.69 | 0.79% | 140,053,196 |
| Jul 8, 2025 | 7.65 | 7.66 | 7.62 | 7.63 | 7.63 | -0.26% | 89,714,717 |
| Jul 7, 2025 | 7.71 | 7.71 | 7.63 | 7.65 | 7.65 | -0.65% | 75,201,872 |
| Jul 4, 2025 | 7.67 | 7.71 | 7.65 | 7.70 | 7.70 | 0.26% | 82,351,772 |
| Jul 3, 2025 | 7.74 | 7.76 | 7.66 | 7.68 | 7.68 | -0.65% | 79,812,158 |
| Jul 2, 2025 | 7.74 | 7.76 | 7.71 | 7.73 | 7.73 | -0.13% | 60,221,406 |
| Jul 1, 2025 | 7.74 | 7.78 | 7.73 | 7.74 | 7.74 | -0.13% | 62,081,900 |
| Jun 30, 2025 | 7.69 | 7.80 | 7.66 | 7.75 | 7.75 | - | 92,726,565 |
| Jun 27, 2025 | 7.83 | 7.83 | 7.73 | 7.75 | 7.75 | -1.02% | 83,548,087 |
| Jun 26, 2025 | 7.86 | 7.87 | 7.78 | 7.83 | 7.83 | -0.63% | 81,628,916 |
| Jun 25, 2025 | 7.90 | 7.92 | 7.83 | 7.88 | 7.88 | -0.38% | 68,198,638 |
| Jun 24, 2025 | 7.88 | 7.95 | 7.87 | 7.91 | 7.91 | 0.64% | 76,386,149 |
| Jun 23, 2025 | 7.86 | 7.93 | 7.83 | 7.86 | 7.86 | -0.51% | 54,180,725 |
| Jun 20, 2025 | 7.81 | 7.92 | 7.80 | 7.90 | 7.90 | 0.77% | 71,702,066 |
| Jun 19, 2025 | 7.81 | 7.88 | 7.73 | 7.84 | 7.84 | 0.38% | 99,863,869 |
| Jun 18, 2025 | 7.76 | 7.82 | 7.74 | 7.81 | 7.81 | 0.64% | 68,683,337 |
| Jun 17, 2025 | 7.72 | 7.78 | 7.71 | 7.76 | 7.76 | 0.13% | 63,691,425 |
| Jun 16, 2025 | 7.61 | 7.76 | 7.61 | 7.75 | 7.75 | 1.04% | 97,076,306 |
| Jun 13, 2025 | 7.61 | 7.69 | 7.59 | 7.67 | 7.67 | 0.66% | 137,368,775 |
| Jun 12, 2025 | 7.75 | 7.77 | 7.61 | 7.62 | 7.62 | -1.80% | 122,731,179 |
| Jun 11, 2025 | 7.82 | 7.82 | 7.73 | 7.76 | 7.76 | -1.52% | 79,693,905 |
| Jun 10, 2025 | 8.00 | 8.08 | 7.88 | 7.88 | 7.79 | -1.50% | 102,872,879 |
| Jun 9, 2025 | 8.00 | 8.04 | 7.96 | 8.00 | 7.91 | -0.25% | 71,150,810 |
| Jun 6, 2025 | 7.96 | 8.03 | 7.90 | 8.02 | 7.93 | 0.75% | 82,423,870 |
| Jun 5, 2025 | 7.89 | 8.02 | 7.87 | 7.96 | 7.87 | 0.89% | 96,333,500 |
| Jun 4, 2025 | 7.97 | 7.99 | 7.88 | 7.89 | 7.80 | -0.75% | 86,346,900 |
| Jun 3, 2025 | 8.00 | 8.07 | 7.93 | 7.95 | 7.86 | -1.00% | 79,368,050 |
| May 30, 2025 | 8.05 | 8.08 | 7.95 | 8.03 | 7.94 | -0.12% | 88,630,017 |
| May 29, 2025 | 7.90 | 8.06 | 7.85 | 8.04 | 7.95 | 1.64% | 128,603,202 |
| May 28, 2025 | 7.93 | 8.02 | 7.88 | 7.91 | 7.82 | -0.25% | 95,840,580 |