China Telecom Corporation Limited (SHA:601728)
China · Delayed Price · Currency is CNY 6.05
+0.08 (1.34%)
May 29, 2026, 3:00 PM CST
SHA:601728 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.96 | 6.07 | 5.94 | 6.05 | 6.05 | 1.34% | 178,950,732 |
| May 28, 2026 | 5.93 | 5.99 | 5.92 | 5.97 | 5.97 | 0.17% | 104,257,900 |
| May 27, 2026 | 6.06 | 6.07 | 5.91 | 5.96 | 5.96 | -1.97% | 197,995,200 |
| May 26, 2026 | 6.10 | 6.19 | 6.04 | 6.08 | 6.08 | -0.82% | 193,497,400 |
| May 25, 2026 | 6.15 | 6.16 | 6.02 | 6.13 | 6.13 | -0.33% | 233,652,900 |
| May 22, 2026 | 6.33 | 6.37 | 6.11 | 6.15 | 6.15 | -3.15% | 325,841,400 |
| May 21, 2026 | 6.60 | 6.65 | 6.29 | 6.35 | 6.35 | -4.65% | 426,226,100 |
| May 20, 2026 | 6.93 | 6.96 | 6.55 | 6.66 | 6.66 | -6.46% | 575,686,200 |
| May 19, 2026 | 6.75 | 7.39 | 6.68 | 7.12 | 7.12 | 4.40% | 819,595,600 |
| May 18, 2026 | 6.49 | 6.96 | 6.36 | 6.82 | 6.82 | 7.74% | 655,375,500 |
| May 15, 2026 | 6.26 | 6.42 | 6.25 | 6.33 | 6.33 | 1.12% | 257,555,500 |
| May 14, 2026 | 6.21 | 6.30 | 6.16 | 6.26 | 6.26 | 0.81% | 191,896,400 |
| May 13, 2026 | 6.10 | 6.23 | 6.10 | 6.21 | 6.21 | 1.47% | 158,567,600 |
| May 12, 2026 | 6.12 | 6.19 | 6.11 | 6.12 | 6.12 | -0.33% | 130,420,900 |
| May 11, 2026 | 6.03 | 6.17 | 5.98 | 6.14 | 6.14 | 1.49% | 182,010,000 |
| May 8, 2026 | 5.98 | 6.11 | 5.95 | 6.05 | 6.05 | 1.00% | 134,386,000 |
| May 7, 2026 | 5.95 | 6.00 | 5.90 | 5.99 | 5.99 | 0.67% | 133,788,700 |
| May 6, 2026 | 6.03 | 6.05 | 5.92 | 5.95 | 5.95 | -1.33% | 142,429,380 |
| Apr 30, 2026 | 6.03 | 6.08 | 6.02 | 6.03 | 6.03 | -0.17% | 105,580,700 |
| Apr 29, 2026 | 5.99 | 6.06 | 5.97 | 6.04 | 6.04 | 1.00% | 125,440,000 |
| Apr 28, 2026 | 5.98 | 6.01 | 5.94 | 5.98 | 5.98 | -0.17% | 87,920,100 |
| Apr 27, 2026 | 5.90 | 6.00 | 5.88 | 5.99 | 5.99 | 1.35% | 101,141,455 |
| Apr 24, 2026 | 5.85 | 5.94 | 5.76 | 5.91 | 5.91 | -0.84% | 142,131,577 |
| Apr 23, 2026 | 5.93 | 6.01 | 5.92 | 5.96 | 5.96 | 0.51% | 127,636,800 |
| Apr 22, 2026 | 5.97 | 5.98 | 5.92 | 5.93 | 5.93 | -1.17% | 101,616,000 |
| Apr 21, 2026 | 5.84 | 6.01 | 5.84 | 6.00 | 6.00 | 2.74% | 181,620,700 |
| Apr 20, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.51% | 110,493,700 |
| Apr 17, 2026 | 5.85 | 5.91 | 5.84 | 5.87 | 5.87 | 0.34% | 110,576,400 |
| Apr 16, 2026 | 5.83 | 5.86 | 5.80 | 5.85 | 5.85 | 0.34% | 115,679,600 |
| Apr 15, 2026 | 5.79 | 5.85 | 5.77 | 5.83 | 5.83 | 0.69% | 98,849,900 |
| Apr 14, 2026 | 5.80 | 5.81 | 5.76 | 5.79 | 5.79 | -0.17% | 70,589,690 |
| Apr 13, 2026 | 5.78 | 5.82 | 5.74 | 5.80 | 5.80 | 0.17% | 92,668,590 |
| Apr 10, 2026 | 5.75 | 5.83 | 5.74 | 5.79 | 5.79 | 0.87% | 133,524,100 |
| Apr 9, 2026 | 5.77 | 5.78 | 5.71 | 5.74 | 5.74 | -0.86% | 95,772,270 |
| Apr 8, 2026 | 5.78 | 5.80 | 5.73 | 5.79 | 5.79 | 0.70% | 115,125,600 |
| Apr 7, 2026 | 5.70 | 5.77 | 5.68 | 5.75 | 5.75 | 0.88% | 85,253,400 |
| Apr 3, 2026 | 5.67 | 5.71 | 5.64 | 5.70 | 5.70 | 0.35% | 84,277,760 |
| Apr 2, 2026 | 5.69 | 5.70 | 5.63 | 5.68 | 5.68 | -0.18% | 91,232,800 |
| Apr 1, 2026 | 5.71 | 5.72 | 5.67 | 5.69 | 5.69 | 0.35% | 84,789,260 |
| Mar 31, 2026 | 5.66 | 5.74 | 5.66 | 5.67 | 5.67 | 0.18% | 110,585,500 |
| Mar 30, 2026 | 5.67 | 5.69 | 5.59 | 5.66 | 5.66 | -0.70% | 148,019,300 |
| Mar 27, 2026 | 5.70 | 5.73 | 5.68 | 5.70 | 5.70 | -0.52% | 109,048,392 |
| Mar 26, 2026 | 5.83 | 5.85 | 5.72 | 5.73 | 5.73 | -1.72% | 135,506,400 |
| Mar 25, 2026 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | -0.34% | 116,484,200 |
| Mar 24, 2026 | 5.82 | 5.87 | 5.75 | 5.85 | 5.85 | 1.04% | 142,757,700 |
| Mar 23, 2026 | 5.88 | 5.90 | 5.76 | 5.79 | 5.79 | -2.53% | 241,587,100 |
| Mar 20, 2026 | 6.10 | 6.12 | 5.93 | 5.94 | 5.94 | -2.78% | 215,269,840 |
| Mar 19, 2026 | 6.05 | 6.14 | 6.02 | 6.11 | 6.11 | 0.66% | 174,164,045 |
| Mar 18, 2026 | 6.10 | 6.13 | 6.05 | 6.07 | 6.07 | -0.49% | 123,977,594 |
| Mar 17, 2026 | 6.12 | 6.16 | 6.09 | 6.10 | 6.10 | -0.16% | 130,307,441 |