Datasea Intelligent Technology Ltd. (DTSS)

DTSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.91	0.91	0.87	0.88	0.88	-4.22%	15,777
May 4, 2026	0.94	0.94	0.88	0.92	0.92	-2.01%	67,451
May 1, 2026	0.90	0.94	0.90	0.94	0.94	4.17%	8,891
Apr 30, 2026	0.94	0.98	0.90	0.90	0.90	-0.12%	77,669
Apr 29, 2026	0.93	0.95	0.90	0.90	0.90	-7.09%	13,290
Apr 28, 2026	0.90	1.00	0.90	0.97	0.97	3.97%	37,181
Apr 27, 2026	1.02	1.03	0.92	0.93	0.93	-9.42%	110,737
Apr 24, 2026	1.02	1.06	0.97	1.03	1.03	-2.83%	56,641
Apr 23, 2026	1.06	1.07	0.98	1.06	1.06	-	81,297
Apr 22, 2026	1.11	1.12	1.05	1.06	1.06	-5.36%	62,282
Apr 21, 2026	0.98	1.12	0.98	1.12	1.12	8.74%	58,993
Apr 20, 2026	1.00	1.05	0.97	1.03	1.03	-0.96%	48,464
Apr 17, 2026	1.10	1.12	0.96	1.04	1.04	-7.96%	120,176
Apr 16, 2026	1.17	1.19	1.04	1.13	1.13	5.61%	1,681,402
Apr 15, 2026	1.10	1.28	1.00	1.07	1.07	-3.60%	845,676
Apr 14, 2026	0.92	1.19	0.90	1.11	1.11	26.14%	194,278
Apr 13, 2026	0.86	0.88	0.85	0.88	0.88	1.03%	3,934
Apr 10, 2026	0.88	0.94	0.86	0.87	0.87	0.35%	41,109
Apr 9, 2026	0.94	0.94	0.86	0.87	0.87	-5.91%	35,224
Apr 8, 2026	0.95	0.95	0.91	0.92	0.92	4.24%	87,503
Apr 7, 2026	0.90	0.95	0.87	0.89	0.89	0.45%	28,456
Apr 6, 2026	0.93	0.93	0.85	0.88	0.88	-4.24%	15,875
Apr 2, 2026	0.83	0.94	0.83	0.92	0.92	2.22%	10,602
Apr 1, 2026	0.88	0.96	0.88	0.90	0.90	-1.32%	8,779
Mar 31, 2026	0.92	0.96	0.91	0.91	0.91	-1.94%	10,010
Mar 30, 2026	0.93	0.94	0.93	0.93	0.93	-3.11%	8,808
Mar 27, 2026	1.03	1.03	0.90	0.96	0.96	-4.01%	15,010
Mar 26, 2026	0.99	1.06	0.92	1.00	1.00	-0.99%	37,310
Mar 25, 2026	0.94	1.04	0.89	1.01	1.01	10.96%	95,815
Mar 24, 2026	0.94	0.96	0.87	0.91	0.91	-1.24%	38,287
Mar 23, 2026	0.81	0.98	0.80	0.92	0.92	9.71%	81,526
Mar 20, 2026	0.85	0.85	0.80	0.84	0.84	-2.41%	17,058
Mar 19, 2026	0.83	0.89	0.83	0.86	0.86	-1.47%	12,336
Mar 18, 2026	0.88	0.98	0.83	0.87	0.87	-5.57%	29,076
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%	28,551
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%	20,772
Mar 11, 2026	0.93	0.98	0.92	0.97	0.97	-1.07%	12,521
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.