Datasea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.84	1.10	0.82	1.00	1.00	21.67%	120,141
Jan 15, 2026	0.81	0.85	0.80	0.82	0.82	1.47%	33,247
Jan 14, 2026	0.80	0.86	0.79	0.81	0.81	-0.07%	8,392
Jan 13, 2026	0.84	0.87	0.81	0.81	0.81	-3.45%	13,463
Jan 12, 2026	0.87	0.92	0.78	0.84	0.84	4.34%	46,238
Jan 9, 2026	0.83	0.86	0.77	0.80	0.80	-3.05%	8,409
Jan 8, 2026	0.86	0.86	0.79	0.83	0.83	-2.44%	34,317
Jan 7, 2026	0.89	0.90	0.84	0.85	0.85	-4.48%	58,925
Jan 6, 2026	0.84	0.95	0.75	0.89	0.89	7.31%	105,237
Jan 5, 2026	0.70	0.98	0.70	0.83	0.83	21.27%	515,592
Jan 2, 2026	0.70	0.70	0.65	0.68	0.68	4.63%	48,550
Dec 31, 2025	0.68	0.76	0.65	0.65	0.65	-7.35%	85,384
Dec 30, 2025	0.70	0.76	0.69	0.71	0.71	1.57%	67,720
Dec 29, 2025	0.82	0.83	0.64	0.70	0.70	-17.35%	181,432
Dec 26, 2025	0.83	0.89	0.83	0.84	0.84	0.20%	18,203
Dec 24, 2025	0.84	0.85	0.80	0.84	0.84	1.00%	55,593
Dec 23, 2025	0.89	0.89	0.83	0.83	0.83	-6.73%	61,617
Dec 22, 2025	0.89	0.90	0.85	0.89	0.89	-1.02%	82,099
Dec 19, 2025	0.94	0.99	0.90	0.90	0.90	-8.15%	90,372
Dec 18, 2025	1.01	1.08	0.98	0.98	0.98	-1.00%	85,490
Dec 17, 2025	1.07	1.07	0.98	0.99	0.99	-3.13%	71,512
Dec 16, 2025	1.11	1.18	1.00	1.02	1.02	-7.93%	61,931
Dec 15, 2025	1.28	1.28	1.08	1.11	1.11	-12.60%	116,695
Dec 12, 2025	1.29	1.32	1.12	1.27	1.27	-9.93%	100,484
Dec 11, 2025	1.25	1.44	1.17	1.41	1.41	14.63%	274,520
Dec 10, 2025	1.20	1.24	1.20	1.23	1.23	2.50%	7,535
Dec 9, 2025	1.21	1.25	1.08	1.20	1.20	-4.76%	132,741
Dec 8, 2025	1.22	1.28	1.20	1.26	1.26	0.08%	22,142
Dec 5, 2025	1.21	1.29	1.18	1.26	1.26	4.92%	50,527
Dec 4, 2025	1.21	1.25	1.15	1.20	1.20	-2.44%	41,059
Dec 3, 2025	1.20	1.24	1.15	1.23	1.23	3.36%	45,986
Dec 2, 2025	1.25	1.33	1.19	1.19	1.19	-6.30%	33,075
Dec 1, 2025	1.28	1.37	1.23	1.27	1.27	3.25%	57,733
Nov 28, 2025	1.24	1.32	1.22	1.23	1.23	-3.23%	30,597
Nov 26, 2025	1.28	1.29	1.19	1.27	1.27	2.50%	50,028
Nov 25, 2025	1.18	1.30	1.18	1.24	1.24	0.81%	77,491
Nov 24, 2025	1.20	1.28	1.18	1.23	1.23	-	60,000
Nov 21, 2025	1.27	1.33	1.14	1.23	1.23	-1.60%	65,691
Nov 20, 2025	1.38	1.40	1.22	1.25	1.25	-5.30%	82,515
Nov 19, 2025	1.37	1.37	1.27	1.32	1.32	-1.49%	73,962
Nov 18, 2025	1.21	1.35	1.21	1.34	1.34	14.53%	67,841
Nov 17, 2025	1.51	1.51	1.03	1.17	1.17	-19.86%	137,132
Nov 14, 2025	1.78	1.78	1.37	1.46	1.46	-14.62%	115,619
Nov 13, 2025	1.75	1.80	1.70	1.71	1.71	-3.99%	62,556
Nov 12, 2025	1.83	1.83	1.72	1.78	1.78	4.15%	14,873
Nov 11, 2025	1.73	1.79	1.70	1.71	1.71	-1.16%	35,491
Nov 10, 2025	1.84	1.84	1.70	1.73	1.73	-3.89%	18,750
Nov 7, 2025	1.79	1.82	1.66	1.80	1.80	-	52,925
Nov 6, 2025	1.86	1.86	1.80	1.80	1.80	-2.17%	7,870
Nov 5, 2025	1.78	1.85	1.78	1.84	1.84	2.22%	19,370