China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 6.29
-0.18 (-2.78%)
Aug 4, 2026, 3:00 PM CST
SHA:601728 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.42 | 6.60 | 6.29 | 6.32 | - | -2.32% | 152,254,644 |
| Aug 3, 2026 | 6.30 | 6.49 | 6.28 | 6.47 | 6.47 | 2.70% | 155,732,149 |
| Jul 31, 2026 | 6.39 | 6.39 | 6.22 | 6.30 | 6.30 | -2.93% | 157,140,599 |
| Jul 30, 2026 | 6.21 | 6.50 | 6.20 | 6.49 | 6.49 | 4.01% | 231,407,056 |
| Jul 29, 2026 | 6.38 | 6.38 | 6.23 | 6.24 | 6.24 | -0.95% | 130,119,863 |
| Jul 28, 2026 | 6.15 | 6.30 | 6.07 | 6.30 | 6.30 | 2.94% | 193,028,711 |
| Jul 27, 2026 | 6.20 | 6.22 | 6.11 | 6.12 | 6.12 | -0.65% | 107,503,100 |
| Jul 24, 2026 | 6.10 | 6.18 | 6.04 | 6.16 | 6.16 | 1.99% | 145,220,796 |
| Jul 23, 2026 | 6.03 | 6.10 | 5.99 | 6.04 | 6.04 | 0.33% | 123,272,516 |
| Jul 22, 2026 | 6.05 | 6.06 | 5.87 | 6.02 | 6.02 | -1.31% | 213,860,839 |
| Jul 21, 2026 | 6.30 | 6.30 | 6.04 | 6.10 | 6.10 | -2.24% | 225,663,416 |
| Jul 20, 2026 | 6.01 | 6.24 | 5.92 | 6.24 | 6.24 | 3.83% | 264,829,930 |
| Jul 17, 2026 | 5.88 | 6.02 | 5.86 | 6.01 | 6.01 | 2.04% | 182,764,031 |
| Jul 16, 2026 | 5.88 | 5.96 | 5.85 | 5.89 | 5.89 | 0.17% | 99,375,494 |
| Jul 15, 2026 | 5.72 | 5.89 | 5.71 | 5.88 | 5.88 | 2.26% | 123,320,149 |
| Jul 14, 2026 | 5.69 | 5.77 | 5.68 | 5.75 | 5.75 | 0.70% | 113,626,396 |
| Jul 13, 2026 | 5.60 | 5.71 | 5.59 | 5.71 | 5.71 | 1.24% | 123,598,667 |
| Jul 10, 2026 | 5.55 | 5.69 | 5.55 | 5.64 | 5.64 | 1.26% | 118,266,200 |
| Jul 9, 2026 | 5.55 | 5.61 | 5.49 | 5.57 | 5.57 | - | 107,907,700 |
| Jul 8, 2026 | 5.50 | 5.59 | 5.45 | 5.57 | 5.57 | 0.91% | 86,422,481 |
| Jul 7, 2026 | 5.57 | 5.61 | 5.45 | 5.52 | 5.52 | -0.90% | 95,772,082 |
| Jul 6, 2026 | 5.43 | 5.61 | 5.37 | 5.57 | 5.57 | 2.58% | 147,882,100 |
| Jul 3, 2026 | 5.40 | 5.49 | 5.38 | 5.43 | 5.43 | 0.18% | 133,351,008 |
| Jul 2, 2026 | 5.28 | 5.45 | 5.27 | 5.42 | 5.42 | 2.85% | 172,941,403 |
| Jul 1, 2026 | 5.17 | 5.30 | 5.15 | 5.27 | 5.27 | 1.54% | 121,522,870 |
| Jun 30, 2026 | 5.28 | 5.32 | 5.18 | 5.19 | 5.19 | -1.89% | 120,462,500 |
| Jun 29, 2026 | 5.28 | 5.37 | 5.17 | 5.29 | 5.29 | -0.56% | 138,867,041 |
| Jun 26, 2026 | 5.35 | 5.37 | 5.24 | 5.32 | 5.32 | -0.75% | 138,873,638 |
| Jun 25, 2026 | 5.36 | 5.43 | 5.30 | 5.36 | 5.36 | -0.56% | 135,464,526 |
| Jun 24, 2026 | 5.56 | 5.59 | 5.37 | 5.39 | 5.39 | -3.06% | 176,305,365 |
| Jun 23, 2026 | 5.69 | 5.75 | 5.56 | 5.56 | 5.56 | -2.11% | 200,708,451 |
| Jun 22, 2026 | 5.65 | 5.72 | 5.56 | 5.68 | 5.68 | - | 157,070,499 |
| Jun 18, 2026 | 5.80 | 5.84 | 5.66 | 5.68 | 5.68 | -1.90% | 156,617,200 |
| Jun 17, 2026 | 5.95 | 5.97 | 5.74 | 5.79 | 5.79 | -2.85% | 188,537,100 |
| Jun 16, 2026 | 6.03 | 6.05 | 5.95 | 5.96 | 5.96 | -1.49% | 130,954,700 |
| Jun 15, 2026 | 6.05 | 6.10 | 6.01 | 6.05 | 6.05 | - | 179,611,400 |
| Jun 12, 2026 | 6.26 | 6.27 | 6.02 | 6.05 | 6.05 | -3.04% | 314,984,200 |
| Jun 11, 2026 | 6.23 | 6.33 | 6.11 | 6.24 | 6.24 | -0.64% | 224,947,400 |
| Jun 10, 2026 | 6.14 | 6.37 | 6.13 | 6.28 | 6.28 | 2.96% | 223,694,100 |
| Jun 9, 2026 | 6.16 | 6.22 | 6.12 | 6.19 | 6.10 | -0.32% | 133,320,400 |
| Jun 8, 2026 | 6.07 | 6.23 | 6.00 | 6.21 | 6.12 | 1.64% | 230,615,511 |
| Jun 5, 2026 | 6.02 | 6.19 | 6.02 | 6.11 | 6.02 | 1.66% | 148,255,600 |
| Jun 4, 2026 | 6.10 | 6.13 | 6.01 | 6.01 | 5.92 | -1.80% | 128,199,300 |
| Jun 3, 2026 | 6.15 | 6.21 | 6.08 | 6.12 | 6.03 | -0.65% | 131,174,300 |
| Jun 2, 2026 | 6.03 | 6.18 | 6.02 | 6.16 | 6.07 | 1.82% | 146,401,700 |
| Jun 1, 2026 | 6.03 | 6.07 | 6.00 | 6.05 | 5.96 | - | 130,469,500 |
| May 29, 2026 | 5.96 | 6.07 | 5.94 | 6.05 | 5.96 | 1.34% | 178,950,700 |
| May 28, 2026 | 5.93 | 5.99 | 5.92 | 5.97 | 5.88 | 0.17% | 104,257,900 |
| May 27, 2026 | 6.06 | 6.07 | 5.91 | 5.96 | 5.87 | -1.97% | 197,995,200 |
| May 26, 2026 | 6.10 | 6.19 | 6.04 | 6.08 | 5.99 | -0.82% | 193,497,400 |