Datasea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.88	0.92	0.88	0.91	0.91	2.43%	14,346
Feb 26, 2026	0.89	0.95	0.89	0.89	0.89	-0.45%	27,922
Feb 25, 2026	0.90	0.92	0.88	0.89	0.89	-1.11%	22,031
Feb 24, 2026	0.93	0.97	0.90	0.90	0.90	-2.96%	7,713
Feb 23, 2026	0.96	0.98	0.90	0.93	0.93	0.68%	25,331
Feb 20, 2026	0.91	1.00	0.91	0.92	0.92	-0.24%	13,756
Feb 19, 2026	1.00	1.03	0.88	0.92	0.92	-4.16%	12,448
Feb 18, 2026	0.83	0.99	0.79	0.96	0.96	7.06%	316,489
Feb 17, 2026	0.92	0.93	0.85	0.90	0.90	-2.81%	30,786
Feb 13, 2026	0.97	1.05	0.88	0.93	0.93	-4.55%	56,626
Feb 12, 2026	1.03	1.06	0.97	0.97	0.97	-7.61%	32,904
Feb 11, 2026	1.14	1.14	1.05	1.05	1.05	-6.25%	30,975
Feb 10, 2026	1.02	1.15	1.01	1.12	1.12	12.00%	68,008
Feb 9, 2026	1.01	1.06	0.99	1.00	1.00	-3.85%	31,797
Feb 6, 2026	0.88	1.04	0.88	1.04	1.04	19.54%	56,843
Feb 5, 2026	1.00	1.01	0.82	0.87	0.87	-13.00%	68,053
Feb 4, 2026	1.09	1.09	0.98	1.00	1.00	-9.09%	52,693
Feb 3, 2026	1.09	1.14	1.02	1.10	1.10	0.92%	76,065
Feb 2, 2026	1.15	1.21	1.07	1.09	1.09	-5.22%	50,713
Jan 30, 2026	1.25	1.25	1.10	1.15	1.15	-6.50%	87,944
Jan 29, 2026	1.40	1.40	1.17	1.23	1.23	-10.87%	116,805
Jan 28, 2026	1.20	1.59	1.15	1.38	1.38	17.95%	383,886
Jan 27, 2026	1.19	1.23	1.12	1.17	1.17	-0.85%	79,762
Jan 26, 2026	1.24	1.24	1.05	1.18	1.18	-3.28%	130,461
Jan 23, 2026	1.07	1.33	1.00	1.22	1.22	16.19%	258,310
Jan 22, 2026	1.05	1.08	1.01	1.05	1.05	1.94%	36,416
Jan 21, 2026	1.10	1.17	0.98	1.03	1.03	-5.50%	198,884
Jan 20, 2026	1.09	1.17	0.97	1.09	1.09	9.00%	716,754
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