China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 5.94
-0.17 (-2.78%)
At close: Mar 20, 2026
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.10 | 6.12 | 5.93 | 5.94 | 5.94 | -2.78% | 215,269,840 |
| Mar 19, 2026 | 6.05 | 6.14 | 6.02 | 6.11 | 6.11 | 0.66% | 174,164,045 |
| Mar 18, 2026 | 6.10 | 6.13 | 6.05 | 6.07 | 6.07 | -0.49% | 123,977,594 |
| Mar 17, 2026 | 6.12 | 6.16 | 6.09 | 6.10 | 6.10 | -0.16% | 130,307,441 |
| Mar 16, 2026 | 6.18 | 6.26 | 6.11 | 6.11 | 6.11 | -1.13% | 237,020,804 |
| Mar 13, 2026 | 5.98 | 6.20 | 5.98 | 6.18 | 6.18 | 3.00% | 405,905,200 |
| Mar 12, 2026 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | - | 141,829,800 |
| Mar 11, 2026 | 5.95 | 6.04 | 5.94 | 6.00 | 6.00 | 0.84% | 175,642,200 |
| Mar 10, 2026 | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | -1.00% | 163,707,425 |
| Mar 9, 2026 | 5.93 | 6.04 | 5.92 | 6.01 | 6.01 | 0.67% | 196,260,100 |
| Mar 6, 2026 | 5.94 | 5.97 | 5.90 | 5.97 | 5.97 | 0.51% | 120,047,100 |
| Mar 5, 2026 | 5.91 | 5.95 | 5.84 | 5.94 | 5.94 | 1.19% | 153,951,800 |
| Mar 4, 2026 | 5.86 | 5.90 | 5.78 | 5.87 | 5.87 | -0.17% | 175,837,200 |
| Mar 3, 2026 | 5.87 | 5.96 | 5.84 | 5.88 | 5.88 | 0.17% | 228,514,400 |
| Mar 2, 2026 | 5.75 | 5.90 | 5.74 | 5.87 | 5.87 | 1.38% | 227,945,916 |
| Feb 27, 2026 | 5.68 | 5.80 | 5.68 | 5.79 | 5.79 | 1.94% | 179,282,300 |
| Feb 26, 2026 | 5.73 | 5.74 | 5.68 | 5.68 | 5.68 | -0.87% | 97,565,280 |
| Feb 25, 2026 | 5.74 | 5.77 | 5.71 | 5.73 | 5.73 | - | 132,783,200 |
| Feb 24, 2026 | 5.69 | 5.75 | 5.67 | 5.73 | 5.73 | 1.06% | 140,207,800 |
| Feb 13, 2026 | 5.69 | 5.70 | 5.66 | 5.67 | 5.67 | -0.35% | 105,627,400 |
| Feb 12, 2026 | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | -0.70% | 124,853,411 |
| Feb 11, 2026 | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | -0.35% | 113,226,069 |
| Feb 10, 2026 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | -0.17% | 82,416,230 |
| Feb 9, 2026 | 5.80 | 5.81 | 5.74 | 5.76 | 5.76 | -0.35% | 116,721,300 |
| Feb 6, 2026 | 5.81 | 5.83 | 5.77 | 5.78 | 5.78 | -0.69% | 113,037,300 |
| Feb 5, 2026 | 5.74 | 5.83 | 5.72 | 5.82 | 5.82 | 1.22% | 163,043,600 |
| Feb 4, 2026 | 5.65 | 5.75 | 5.62 | 5.75 | 5.75 | 1.59% | 188,123,500 |
| Feb 3, 2026 | 5.74 | 5.75 | 5.64 | 5.66 | 5.66 | -1.39% | 245,541,018 |
| Feb 2, 2026 | 5.80 | 5.81 | 5.71 | 5.74 | 5.74 | -4.33% | 391,594,000 |
| Jan 30, 2026 | 5.94 | 6.05 | 5.92 | 6.00 | 6.00 | 1.01% | 305,519,900 |
| Jan 29, 2026 | 5.90 | 5.98 | 5.83 | 5.94 | 5.94 | 0.17% | 339,343,700 |
| Jan 28, 2026 | 5.79 | 5.99 | 5.75 | 5.93 | 5.93 | 2.95% | 526,576,600 |
| Jan 27, 2026 | 5.80 | 5.84 | 5.75 | 5.76 | 5.76 | -0.52% | 252,651,600 |
| Jan 26, 2026 | 5.82 | 5.86 | 5.79 | 5.79 | 5.79 | -0.34% | 270,790,000 |
| Jan 23, 2026 | 5.85 | 5.86 | 5.80 | 5.81 | 5.81 | -0.34% | 233,730,800 |
| Jan 22, 2026 | 5.81 | 5.88 | 5.80 | 5.83 | 5.83 | 0.52% | 230,332,700 |
| Jan 21, 2026 | 5.94 | 5.95 | 5.78 | 5.80 | 5.80 | -2.52% | 300,469,704 |
| Jan 20, 2026 | 5.95 | 5.97 | 5.92 | 5.95 | 5.95 | 0.17% | 196,918,500 |
| Jan 19, 2026 | 5.98 | 6.02 | 5.93 | 5.94 | 5.94 | -0.50% | 192,882,000 |
| Jan 16, 2026 | 6.11 | 6.14 | 5.96 | 5.97 | 5.97 | -2.13% | 249,569,600 |
| Jan 15, 2026 | 6.25 | 6.26 | 6.09 | 6.10 | 6.10 | -2.56% | 254,845,800 |
| Jan 14, 2026 | 6.32 | 6.34 | 6.25 | 6.26 | 6.26 | -0.95% | 212,178,724 |
| Jan 13, 2026 | 6.38 | 6.40 | 6.30 | 6.32 | 6.32 | -0.78% | 164,382,300 |
| Jan 12, 2026 | 6.35 | 6.42 | 6.33 | 6.37 | 6.37 | 0.79% | 219,894,561 |
| Jan 9, 2026 | 6.27 | 6.37 | 6.26 | 6.32 | 6.32 | 0.64% | 176,492,990 |
| Jan 8, 2026 | 6.26 | 6.31 | 6.24 | 6.28 | 6.28 | 0.32% | 147,963,874 |
| Jan 7, 2026 | 6.35 | 6.35 | 6.25 | 6.26 | 6.26 | -1.42% | 147,420,000 |
| Jan 6, 2026 | 6.34 | 6.35 | 6.28 | 6.35 | 6.35 | 0.16% | 159,250,000 |
| Jan 5, 2026 | 6.30 | 6.35 | 6.29 | 6.34 | 6.34 | 0.63% | 120,209,900 |
| Dec 31, 2025 | 6.24 | 6.31 | 6.24 | 6.30 | 6.30 | 0.96% | 95,926,354 |