Datasea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.83	0.89	0.83	0.86	0.86	-1.47%	12,296
Mar 18, 2026	0.88	0.98	0.83	0.87	0.87	-5.57%	29,009
Mar 17, 2026	0.88	0.98	0.88	0.93	0.93	2.21%	23,556
Mar 16, 2026	0.87	0.98	0.87	0.91	0.91	-0.56%	27,240
Mar 13, 2026	0.81	0.95	0.81	0.91	0.91	2.26%	19,356
Mar 12, 2026	0.92	0.97	0.88	0.89	0.89	-8.25%	13,749
Mar 11, 2026	0.93	0.98	0.92	0.97	0.97	-1.07%	12,517
Mar 10, 2026	0.86	0.99	0.85	0.98	0.98	18.55%	74,281
Mar 9, 2026	0.85	0.88	0.82	0.83	0.83	-6.01%	17,500
Mar 6, 2026	0.89	0.94	0.86	0.88	0.88	-3.12%	13,819
Mar 5, 2026	0.96	0.97	0.87	0.91	0.91	-0.94%	41,830
Mar 4, 2026	0.94	0.96	0.92	0.92	0.92	0.21%	9,390
Mar 3, 2026	0.92	0.94	0.89	0.92	0.92	-0.54%	21,168
Mar 2, 2026	0.88	0.94	0.88	0.92	0.92	0.77%	19,132
Feb 27, 2026	0.88	0.92	0.88	0.91	0.91	3.05%	14,356
Feb 26, 2026	0.89	0.95	0.89	0.89	0.89	-0.45%	31,772
Feb 25, 2026	0.90	0.92	0.88	0.89	0.89	-1.11%	22,070
Feb 24, 2026	0.93	0.97	0.90	0.90	0.90	-2.96%	8,138
Feb 23, 2026	0.96	0.98	0.90	0.93	0.93	0.68%	25,332
Feb 20, 2026	0.91	1.00	0.91	0.92	0.92	-0.24%	14,009
Feb 19, 2026	1.00	1.03	0.88	0.92	0.92	-4.16%	12,581
Feb 18, 2026	0.83	0.99	0.79	0.96	0.96	7.06%	316,541
Feb 17, 2026	0.92	0.93	0.85	0.90	0.90	-2.81%	30,935
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%	33,032
Feb 11, 2026	1.14	1.14	1.05	1.05	1.05	-6.25%	33,035
Feb 10, 2026	1.02	1.15	1.01	1.12	1.12	12.00%	68,029
Feb 9, 2026	1.01	1.06	0.99	1.00	1.00	-3.85%	32,562
Feb 6, 2026	0.88	1.04	0.88	1.04	1.04	19.54%	57,959
Feb 5, 2026	1.00	1.01	0.82	0.87	0.87	-13.00%	70,257
Feb 4, 2026	1.09	1.09	0.98	1.00	1.00	-9.09%	52,893
Feb 3, 2026	1.09	1.14	1.02	1.10	1.10	0.92%	76,073
Feb 2, 2026	1.15	1.21	1.07	1.09	1.09	-5.22%	50,984
Jan 30, 2026	1.25	1.25	1.10	1.15	1.15	-6.50%	88,115
Jan 29, 2026	1.40	1.40	1.17	1.23	1.23	-10.87%	117,499
Jan 28, 2026	1.20	1.59	1.15	1.38	1.38	17.95%	390,966
Jan 27, 2026	1.19	1.23	1.12	1.17	1.17	-0.85%	80,699
Jan 26, 2026	1.24	1.24	1.05	1.18	1.18	-3.28%	138,441
Jan 23, 2026	1.07	1.33	1.00	1.22	1.22	16.19%	262,957
Jan 22, 2026	1.05	1.08	1.01	1.05	1.05	1.94%	36,716
Jan 21, 2026	1.10	1.17	0.98	1.03	1.03	-5.50%	199,119
Jan 20, 2026	1.09	1.17	0.97	1.09	1.09	9.00%	723,756
Jan 16, 2026	0.84	1.10	0.82	1.00	1.00	21.67%	122,948
Jan 15, 2026	0.81	0.85	0.80	0.82	0.82	1.47%	33,259
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%	13,476
Jan 12, 2026	0.87	0.92	0.78	0.84	0.84	4.34%	46,946
Jan 9, 2026	0.83	0.86	0.77	0.80	0.80	-3.05%	8,466
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%	60,128