China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 5.97
-0.13 (-2.13%)
At close: Jan 16, 2026
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.26 | 6.29 | 6.22 | 6.24 | 6.24 | -0.64% | 105,108,300 |
| Dec 29, 2025 | 6.41 | 6.42 | 6.26 | 6.28 | 6.28 | -2.18% | 194,869,700 |
| Dec 26, 2025 | 6.46 | 6.47 | 6.40 | 6.42 | 6.42 | -0.77% | 148,632,800 |
| Dec 25, 2025 | 6.46 | 6.53 | 6.45 | 6.47 | 6.47 | -0.31% | 123,916,100 |
| Dec 24, 2025 | 6.55 | 6.56 | 6.43 | 6.49 | 6.49 | -1.07% | 222,818,100 |
| Dec 23, 2025 | 6.64 | 6.65 | 6.54 | 6.56 | 6.56 | -1.20% | 143,246,000 |
| Dec 22, 2025 | 6.79 | 6.81 | 6.63 | 6.64 | 6.64 | -2.06% | 171,711,620 |
| Dec 19, 2025 | 6.66 | 6.81 | 6.66 | 6.78 | 6.78 | 1.65% | 213,562,989 |
| Dec 18, 2025 | 6.67 | 6.69 | 6.61 | 6.67 | 6.67 | -0.15% | 102,133,951 |
| Dec 17, 2025 | 6.67 | 6.70 | 6.59 | 6.68 | 6.68 | -0.30% | 94,289,200 |
| Dec 16, 2025 | 6.62 | 6.71 | 6.50 | 6.70 | 6.70 | 1.21% | 160,136,391 |
| Dec 15, 2025 | 6.69 | 6.70 | 6.62 | 6.62 | 6.62 | -1.19% | 79,902,600 |
| Dec 12, 2025 | 6.73 | 6.75 | 6.64 | 6.70 | 6.70 | -1.33% | 175,988,100 |
| Dec 11, 2025 | 6.81 | 6.82 | 6.72 | 6.79 | 6.79 | -0.15% | 122,593,852 |
| Dec 10, 2025 | 6.82 | 6.86 | 6.77 | 6.80 | 6.80 | -0.29% | 75,591,375 |
| Dec 9, 2025 | 6.81 | 6.88 | 6.81 | 6.82 | 6.82 | - | 74,957,538 |
| Dec 8, 2025 | 6.87 | 6.93 | 6.81 | 6.82 | 6.82 | -0.73% | 88,462,844 |
| Dec 5, 2025 | 6.90 | 6.92 | 6.83 | 6.87 | 6.87 | -0.43% | 83,762,020 |
| Dec 4, 2025 | 6.93 | 6.97 | 6.88 | 6.90 | 6.90 | -0.58% | 71,053,710 |
| Dec 3, 2025 | 6.96 | 6.98 | 6.90 | 6.94 | 6.94 | -0.29% | 76,508,640 |
| Dec 2, 2025 | 6.90 | 6.98 | 6.87 | 6.96 | 6.96 | 1.16% | 132,975,863 |
| Dec 1, 2025 | 6.85 | 6.89 | 6.82 | 6.88 | 6.88 | 0.29% | 81,340,378 |
| Nov 28, 2025 | 6.77 | 6.87 | 6.75 | 6.86 | 6.86 | 1.33% | 121,830,800 |
| Nov 27, 2025 | 6.83 | 6.85 | 6.76 | 6.77 | 6.77 | -0.88% | 103,011,600 |
| Nov 26, 2025 | 6.82 | 6.90 | 6.81 | 6.83 | 6.83 | - | 129,418,500 |
| Nov 25, 2025 | 6.85 | 6.87 | 6.79 | 6.83 | 6.83 | -0.29% | 99,007,320 |
| Nov 24, 2025 | 6.82 | 6.88 | 6.78 | 6.85 | 6.85 | 0.88% | 124,401,204 |
| Nov 21, 2025 | 6.83 | 6.85 | 6.77 | 6.79 | 6.79 | -0.73% | 146,388,600 |
| Nov 20, 2025 | 6.81 | 6.90 | 6.80 | 6.84 | 6.84 | 0.59% | 128,151,400 |
| Nov 19, 2025 | 6.76 | 6.83 | 6.75 | 6.80 | 6.80 | 0.74% | 78,753,060 |
| Nov 18, 2025 | 6.74 | 6.79 | 6.72 | 6.75 | 6.75 | -0.15% | 74,193,690 |
| Nov 17, 2025 | 6.80 | 6.81 | 6.74 | 6.76 | 6.76 | -0.88% | 73,597,000 |
| Nov 14, 2025 | 6.83 | 6.86 | 6.82 | 6.82 | 6.82 | -0.29% | 66,242,100 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.79 | 6.84 | 6.84 | -0.87% | 110,118,400 |
| Nov 12, 2025 | 6.89 | 6.95 | 6.86 | 6.90 | 6.90 | 0.29% | 109,010,500 |
| Nov 11, 2025 | 6.88 | 6.90 | 6.84 | 6.88 | 6.88 | -0.15% | 66,035,430 |
| Nov 10, 2025 | 6.86 | 6.90 | 6.84 | 6.89 | 6.89 | 0.44% | 81,576,100 |
| Nov 7, 2025 | 6.76 | 6.87 | 6.75 | 6.86 | 6.86 | 1.48% | 104,691,800 |
| Nov 6, 2025 | 6.74 | 6.78 | 6.72 | 6.76 | 6.76 | 0.30% | 82,041,030 |