China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 6.37
-0.05 (-0.78%)
Aug 27, 2026, 2:05 PM CST
SHA:601728 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.42 | 6.42 | 6.32 | 6.35 | - | -1.09% | 57,782,400 |
| Aug 26, 2026 | 6.46 | 6.48 | 6.41 | 6.42 | 6.42 | -0.47% | 69,347,494 |
| Aug 25, 2026 | 6.49 | 6.51 | 6.40 | 6.45 | 6.45 | -0.31% | 82,389,223 |
| Aug 24, 2026 | 6.43 | 6.53 | 6.40 | 6.47 | 6.47 | 0.62% | 100,265,012 |
| Aug 21, 2026 | 6.51 | 6.65 | 6.43 | 6.43 | 6.43 | -1.98% | 106,403,271 |
| Aug 20, 2026 | 6.60 | 6.63 | 6.48 | 6.56 | 6.56 | -1.35% | 130,691,586 |
| Aug 19, 2026 | 6.57 | 6.65 | 6.51 | 6.65 | 6.65 | 1.22% | 135,127,848 |
| Aug 18, 2026 | 6.61 | 6.67 | 6.55 | 6.57 | 6.57 | -0.61% | 110,492,900 |
| Aug 17, 2026 | 6.57 | 6.67 | 6.55 | 6.61 | 6.61 | 0.61% | 151,252,200 |
| Aug 14, 2026 | 6.41 | 6.60 | 6.41 | 6.57 | 6.57 | 2.18% | 135,065,455 |
| Aug 13, 2026 | 6.30 | 6.48 | 6.28 | 6.43 | 6.43 | 2.06% | 133,910,200 |
| Aug 12, 2026 | 6.30 | 6.37 | 6.23 | 6.30 | 6.30 | -0.32% | 100,860,300 |
| Aug 11, 2026 | 6.26 | 6.33 | 6.24 | 6.32 | 6.32 | 0.80% | 78,458,490 |
| Aug 10, 2026 | 6.15 | 6.39 | 6.14 | 6.27 | 6.27 | 1.46% | 131,617,913 |
| Aug 7, 2026 | 6.32 | 6.34 | 6.17 | 6.18 | 6.18 | -1.90% | 131,800,800 |
| Aug 6, 2026 | 6.23 | 6.34 | 6.22 | 6.30 | 6.30 | 1.12% | 131,493,449 |
| Aug 5, 2026 | 6.25 | 6.29 | 6.13 | 6.23 | 6.23 | -0.95% | 167,755,900 |
| Aug 4, 2026 | 6.42 | 6.60 | 6.26 | 6.29 | 6.29 | -2.78% | 233,552,205 |
| 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 |