China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 6.76
-0.06 (-0.88%)
Nov 17, 2025, 3:00 PM CST
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.83 | 6.86 | 6.82 | 6.82 | 6.82 | -0.29% | 66,242,102 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.79 | 6.84 | 6.84 | -0.87% | 110,118,402 |
| Nov 12, 2025 | 6.89 | 6.95 | 6.86 | 6.90 | 6.90 | 0.29% | 109,010,581 |
| Nov 11, 2025 | 6.88 | 6.90 | 6.84 | 6.88 | 6.88 | -0.15% | 66,035,437 |
| 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% | 104,691,809 |
| Nov 6, 2025 | 6.74 | 6.78 | 6.72 | 6.76 | 6.76 | 0.30% | 82,041,039 |
| Nov 5, 2025 | 6.73 | 6.76 | 6.69 | 6.74 | 6.74 | -0.15% | 73,378,200 |
| Nov 4, 2025 | 6.73 | 6.78 | 6.69 | 6.75 | 6.75 | 0.15% | 96,303,859 |
| Nov 3, 2025 | 6.70 | 6.74 | 6.68 | 6.74 | 6.74 | 0.75% | 85,668,497 |
| Oct 31, 2025 | 6.86 | 6.86 | 6.69 | 6.69 | 6.69 | -2.19% | 158,955,956 |
| Oct 30, 2025 | 6.86 | 6.91 | 6.83 | 6.84 | 6.84 | -0.15% | 113,380,491 |
| Oct 29, 2025 | 6.88 | 6.89 | 6.83 | 6.85 | 6.85 | -0.44% | 84,339,700 |
| Oct 28, 2025 | 6.89 | 6.91 | 6.84 | 6.88 | 6.88 | -0.15% | 88,241,600 |
| Oct 27, 2025 | 6.87 | 6.91 | 6.84 | 6.89 | 6.89 | 0.29% | 103,612,209 |
| Oct 24, 2025 | 6.90 | 6.92 | 6.86 | 6.87 | 6.87 | -0.43% | 83,561,383 |
| Oct 23, 2025 | 6.85 | 6.91 | 6.83 | 6.90 | 6.90 | 0.58% | 119,280,500 |
| Oct 22, 2025 | 6.82 | 6.90 | 6.80 | 6.86 | 6.86 | 0.59% | 131,408,306 |
| Oct 21, 2025 | 6.85 | 6.89 | 6.81 | 6.82 | 6.82 | -0.44% | 101,661,111 |
| Oct 20, 2025 | 6.92 | 6.94 | 6.81 | 6.85 | 6.85 | -0.87% | 131,271,452 |
| Oct 17, 2025 | 6.83 | 6.95 | 6.82 | 6.91 | 6.91 | 1.17% | 191,333,530 |
| Oct 16, 2025 | 6.79 | 6.85 | 6.78 | 6.83 | 6.83 | 0.44% | 105,666,448 |
| Oct 15, 2025 | 6.84 | 6.88 | 6.77 | 6.80 | 6.80 | -0.58% | 110,607,166 |
| Oct 14, 2025 | 6.83 | 6.86 | 6.78 | 6.84 | 6.84 | 0.15% | 125,867,700 |
| Oct 13, 2025 | 6.70 | 6.87 | 6.63 | 6.83 | 6.83 | 1.04% | 191,583,842 |
| Oct 10, 2025 | 6.74 | 6.80 | 6.71 | 6.76 | 6.76 | - | 103,390,700 |
| Oct 9, 2025 | 6.66 | 6.77 | 6.64 | 6.76 | 6.76 | 1.50% | 142,092,929 |
| 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 |