Skip to main content
Datang Telecom Technology Co., Ltd. (SHA:600198)
China flag China · Delayed Price · Currency is CNY
8.47
+0.53 (6.68%)
Apr 29, 2026, 3:00 PM CST

Datang Telecom Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.888.707.878.478.476.68%47,913,614
Apr 28, 20268.108.177.897.947.94-3.64%22,562,100
Apr 27, 20268.068.267.988.248.241.10%17,374,501
Apr 24, 20268.088.268.058.158.150.37%17,190,817
Apr 23, 20268.408.478.098.128.12-4.25%26,472,400
Apr 22, 20268.358.528.358.488.480.83%13,466,550
Apr 21, 20268.558.568.348.418.41-2.32%17,050,100
Apr 20, 20268.458.638.458.618.611.29%13,255,500
Apr 17, 20268.458.548.428.508.500.35%12,495,700
Apr 16, 20268.268.538.268.478.472.29%16,396,640
Apr 15, 20268.488.508.268.288.28-1.66%11,619,359
Apr 14, 20268.408.458.338.428.421.20%11,543,374
Apr 13, 20268.298.348.258.328.32-0.36%8,625,200
Apr 10, 20268.408.508.348.358.35-0.36%12,548,800
Apr 9, 20268.408.408.328.388.38-0.83%11,434,405
Apr 8, 20268.378.458.338.458.452.67%16,092,840
Apr 7, 20268.068.278.058.238.232.11%12,165,200
Apr 3, 20268.168.248.028.068.06-1.10%9,601,300
Apr 2, 20268.238.328.068.158.15-1.69%9,401,401
Apr 1, 20268.388.428.238.298.290.73%11,071,200
Mar 31, 20268.278.418.238.238.23-0.48%12,996,700
Mar 30, 20268.108.288.078.278.270.61%12,587,110
Mar 27, 20267.978.397.958.228.222.11%18,744,980
Mar 26, 20268.258.298.048.058.05-2.42%11,972,243
Mar 25, 20268.188.308.178.258.251.23%15,511,800
Mar 24, 20267.978.177.918.158.154.09%19,947,110
Mar 23, 20268.108.237.777.837.83-5.43%24,246,160
Mar 20, 20268.538.698.288.288.28-3.16%16,113,600
Mar 19, 20268.608.698.528.558.55-1.95%12,266,100
Mar 18, 20268.648.738.508.728.720.81%15,256,500
Mar 17, 20268.888.918.618.658.65-2.26%13,214,748
Mar 16, 20268.788.858.668.858.850.80%13,843,700
Mar 13, 20268.968.978.778.788.78-2.12%16,741,500
Mar 12, 20269.079.188.928.978.97-1.86%17,460,710
Mar 11, 20269.239.489.129.149.14-0.98%23,690,930
Mar 10, 20269.219.279.129.239.231.43%15,058,840
Mar 9, 20269.009.158.829.109.10-0.44%21,971,500
Mar 6, 20269.119.229.089.149.14-0.22%13,107,910
Mar 5, 20269.069.279.059.169.162.92%22,590,300
Mar 4, 20268.819.058.758.908.90-22,413,860
Mar 3, 20269.649.708.858.908.90-8.34%44,842,390
Mar 2, 20269.739.909.629.719.71-1.62%26,066,027
Feb 27, 20269.829.899.729.879.870.20%22,122,760
Feb 26, 20269.859.909.769.859.850.20%23,322,012
Feb 25, 20269.759.879.669.839.830.82%25,417,580
Feb 24, 20269.609.809.549.759.752.31%24,457,800
Feb 13, 20269.609.709.519.539.53-0.83%17,142,500
Feb 12, 20269.709.719.579.619.61-1.03%22,259,500
Feb 11, 20269.839.839.649.719.71-1.12%19,028,600
Feb 10, 20269.909.929.729.829.82-0.81%22,028,990
Feb 9, 20269.789.909.709.909.902.48%29,634,300
Feb 6, 20269.559.769.539.669.660.21%20,789,100
Feb 5, 20269.719.719.519.649.64-1.23%23,253,102
Feb 4, 20269.639.899.609.769.760.41%31,365,200
Feb 3, 20269.399.749.369.729.723.74%33,695,770
Feb 2, 20269.559.649.289.379.37-2.50%31,413,300
Jan 30, 20269.529.789.489.619.61-0.31%31,226,700
Jan 29, 20269.729.939.469.649.64-1.73%39,765,057
Jan 28, 202610.0910.159.739.819.81-2.39%41,245,140
Jan 27, 20269.9410.199.7110.0510.050.40%52,002,200
Jan 26, 202610.5110.559.9310.0110.01-5.66%70,810,970
Jan 23, 20269.9610.819.9510.6110.615.78%92,465,812
Jan 22, 20269.8810.119.8810.0310.031.62%54,176,670
Jan 21, 20269.9710.149.689.879.87-7.24%88,462,287
Jan 20, 202610.9811.2810.6410.6410.64-9.98%89,884,600
Jan 19, 202611.9012.4811.4411.8211.82-2.56%156,914,200
Jan 16, 202610.8612.1310.5112.1312.139.97%122,194,262
Jan 15, 202612.0012.0010.8111.0311.03-3.50%147,577,420
Jan 14, 202610.3811.4310.3711.4311.4310.01%80,030,330
Jan 13, 202611.1511.2010.2010.3910.39-6.82%87,990,951
Jan 12, 202610.7711.3410.7611.1511.154.89%116,957,000
Jan 9, 202610.7110.9610.5110.6310.63-2.57%119,313,200
Jan 8, 202611.2511.2510.4010.9110.911.58%193,300,500
Jan 7, 20269.7010.749.6310.7410.7410.04%61,381,130
Jan 6, 20269.529.849.439.769.762.31%63,652,630
Jan 5, 20269.669.759.509.549.54-1.14%58,900,310
Dec 31, 20259.1210.009.119.659.655.35%80,650,351
Dec 30, 20259.219.479.159.169.16-1.72%37,803,400
Dec 29, 20259.319.459.249.329.32-0.75%39,246,240
Dec 26, 20259.239.559.149.399.391.73%62,370,569
Dec 25, 20258.989.278.959.239.232.44%38,179,390
Dec 24, 20258.819.038.789.019.011.35%31,812,900
Dec 23, 20259.109.188.838.898.89-2.95%46,985,900
Dec 22, 20259.259.469.129.169.16-0.87%61,194,060
Dec 19, 20259.019.459.019.249.241.32%60,789,702
Dec 18, 20258.939.288.919.129.12-80,331,400
Dec 17, 202510.0310.099.029.129.12-3.59%133,105,000
Dec 16, 20258.609.468.489.469.4610.00%56,416,900
Dec 15, 20258.708.848.398.608.60-1.38%36,558,030
Dec 12, 20258.778.948.708.728.72-2.02%41,686,950
Dec 11, 20258.739.158.568.908.901.60%66,362,550
Dec 10, 20258.628.908.558.768.761.51%37,237,010
Dec 9, 20258.788.848.638.638.63-2.04%30,379,700
Dec 8, 20258.808.958.728.818.810.92%40,927,110
Dec 5, 20258.768.898.598.738.730.58%38,103,900
Dec 4, 20258.609.028.408.688.681.64%40,779,130
Dec 3, 20258.688.708.428.548.54-1.50%25,105,442
Dec 2, 20258.628.878.558.678.670.58%37,881,340
Dec 1, 20258.408.738.368.628.622.25%29,919,340
Nov 28, 20258.358.438.288.438.430.84%14,834,201