China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 6.26
-0.02 (-0.32%)
Sep 16, 2026, 3:00 PM CST
SHA:601728 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.28 | 6.31 | 6.18 | 6.26 | 6.26 | -0.32% | 63,229,178 |
| Sep 15, 2026 | 6.24 | 6.33 | 6.20 | 6.28 | 6.28 | 0.32% | 81,960,120 |
| Sep 14, 2026 | 6.29 | 6.39 | 6.25 | 6.26 | 6.26 | -0.48% | 91,086,693 |
| Sep 11, 2026 | 6.20 | 6.31 | 6.11 | 6.29 | 6.29 | 1.62% | 148,531,332 |
| Sep 10, 2026 | 6.15 | 6.20 | 6.10 | 6.19 | 6.19 | 1.15% | 93,639,190 |
| Sep 9, 2026 | 6.32 | 6.33 | 6.23 | 6.28 | 6.12 | -0.48% | 79,528,290 |
| Sep 8, 2026 | 6.35 | 6.40 | 6.29 | 6.31 | 6.15 | -0.47% | 67,697,800 |
| Sep 7, 2026 | 6.38 | 6.41 | 6.30 | 6.34 | 6.18 | -0.63% | 79,437,487 |
| Sep 4, 2026 | 6.41 | 6.47 | 6.35 | 6.38 | 6.22 | -0.31% | 84,945,753 |
| Sep 3, 2026 | 6.47 | 6.53 | 6.40 | 6.40 | 6.24 | -1.08% | 65,786,700 |
| Sep 2, 2026 | 6.52 | 6.53 | 6.40 | 6.47 | 6.30 | - | 67,668,672 |
| Sep 1, 2026 | 6.37 | 6.48 | 6.35 | 6.47 | 6.30 | 1.57% | 87,768,053 |
| Aug 31, 2026 | 6.32 | 6.39 | 6.23 | 6.37 | 6.21 | 1.11% | 102,962,043 |
| Aug 28, 2026 | 6.33 | 6.35 | 6.26 | 6.30 | 6.14 | -0.79% | 91,214,067 |
| Aug 27, 2026 | 6.41 | 6.41 | 6.32 | 6.35 | 6.19 | -1.09% | 87,282,162 |
| Aug 26, 2026 | 6.46 | 6.48 | 6.41 | 6.42 | 6.26 | -0.47% | 69,347,494 |
| Aug 25, 2026 | 6.49 | 6.51 | 6.40 | 6.45 | 6.29 | -0.31% | 82,389,223 |
| Aug 24, 2026 | 6.43 | 6.53 | 6.40 | 6.47 | 6.30 | 0.62% | 100,265,012 |
| Aug 21, 2026 | 6.51 | 6.65 | 6.43 | 6.43 | 6.27 | -1.98% | 106,403,271 |
| Aug 20, 2026 | 6.60 | 6.63 | 6.48 | 6.56 | 6.39 | -1.35% | 130,691,586 |
| Aug 19, 2026 | 6.57 | 6.65 | 6.51 | 6.65 | 6.48 | 1.22% | 135,127,848 |
| Aug 18, 2026 | 6.61 | 6.67 | 6.55 | 6.57 | 6.40 | -0.61% | 110,492,944 |
| Aug 17, 2026 | 6.57 | 6.67 | 6.55 | 6.61 | 6.44 | 0.61% | 151,252,226 |
| Aug 14, 2026 | 6.41 | 6.60 | 6.41 | 6.57 | 6.40 | 2.18% | 135,065,455 |
| Aug 13, 2026 | 6.30 | 6.48 | 6.28 | 6.43 | 6.27 | 2.06% | 133,910,225 |
| Aug 12, 2026 | 6.30 | 6.37 | 6.23 | 6.30 | 6.14 | -0.32% | 100,860,320 |
| Aug 11, 2026 | 6.26 | 6.33 | 6.24 | 6.32 | 6.16 | 0.80% | 78,458,490 |
| Aug 10, 2026 | 6.15 | 6.39 | 6.14 | 6.27 | 6.11 | 1.46% | 131,617,913 |
| Aug 7, 2026 | 6.32 | 6.34 | 6.17 | 6.18 | 6.02 | -1.90% | 131,800,800 |
| Aug 6, 2026 | 6.23 | 6.34 | 6.22 | 6.30 | 6.14 | 1.12% | 131,493,449 |
| Aug 5, 2026 | 6.25 | 6.29 | 6.13 | 6.23 | 6.07 | -0.95% | 167,755,919 |
| Aug 4, 2026 | 6.42 | 6.60 | 6.26 | 6.29 | 6.13 | -2.78% | 233,552,205 |
| Aug 3, 2026 | 6.30 | 6.49 | 6.28 | 6.47 | 6.30 | 2.70% | 155,732,149 |
| Jul 31, 2026 | 6.39 | 6.39 | 6.22 | 6.30 | 6.14 | -2.93% | 157,140,599 |
| Jul 30, 2026 | 6.21 | 6.50 | 6.20 | 6.49 | 6.32 | 4.01% | 231,407,056 |
| Jul 29, 2026 | 6.38 | 6.38 | 6.23 | 6.24 | 6.08 | -0.95% | 130,119,863 |
| Jul 28, 2026 | 6.15 | 6.30 | 6.07 | 6.30 | 6.14 | 2.94% | 193,028,711 |
| Jul 27, 2026 | 6.20 | 6.22 | 6.11 | 6.12 | 5.96 | -0.65% | 107,503,148 |
| Jul 24, 2026 | 6.10 | 6.18 | 6.04 | 6.16 | 6.00 | 1.99% | 145,220,796 |
| Jul 23, 2026 | 6.03 | 6.10 | 5.99 | 6.04 | 5.89 | 0.33% | 123,272,516 |
| Jul 22, 2026 | 6.05 | 6.06 | 5.87 | 6.02 | 5.87 | -1.31% | 213,860,839 |
| Jul 21, 2026 | 6.30 | 6.30 | 6.04 | 6.10 | 5.94 | -2.24% | 225,663,416 |
| Jul 20, 2026 | 6.01 | 6.24 | 5.92 | 6.24 | 6.08 | 3.83% | 264,829,930 |
| Jul 17, 2026 | 5.88 | 6.02 | 5.86 | 6.01 | 5.86 | 2.04% | 182,764,031 |
| Jul 16, 2026 | 5.88 | 5.96 | 5.85 | 5.89 | 5.74 | 0.17% | 99,375,494 |
| Jul 15, 2026 | 5.72 | 5.89 | 5.71 | 5.88 | 5.73 | 2.26% | 123,320,149 |
| Jul 14, 2026 | 5.69 | 5.77 | 5.68 | 5.75 | 5.60 | 0.70% | 113,626,396 |
| Jul 13, 2026 | 5.60 | 5.71 | 5.59 | 5.71 | 5.56 | 1.24% | 123,598,667 |
| Jul 10, 2026 | 5.55 | 5.69 | 5.55 | 5.64 | 5.50 | 1.26% | 118,266,200 |
| Jul 9, 2026 | 5.55 | 5.61 | 5.49 | 5.57 | 5.43 | - | 107,907,700 |