China Telecom Corporation Limited (SHA:601728)
China
· Delayed Price · Currency is CNY 6.04
+0.06 (1.00%)
Apr 29, 2026, 2:35 PM CST
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.99 | 6.00 | 5.97 | 6.00 | - | 0.33% | 21,886,723 |
| Apr 28, 2026 | 5.98 | 6.01 | 5.94 | 5.98 | 5.98 | -0.17% | 87,920,100 |
| Apr 27, 2026 | 5.90 | 6.00 | 5.88 | 5.99 | 5.99 | 1.35% | 101,141,455 |
| Apr 24, 2026 | 5.85 | 5.94 | 5.76 | 5.91 | 5.91 | -0.84% | 142,131,577 |
| Apr 23, 2026 | 5.93 | 6.01 | 5.92 | 5.96 | 5.96 | 0.51% | 127,636,800 |
| Apr 22, 2026 | 5.97 | 5.98 | 5.92 | 5.93 | 5.93 | -1.17% | 101,616,000 |
| Apr 21, 2026 | 5.84 | 6.01 | 5.84 | 6.00 | 6.00 | 2.74% | 181,620,700 |
| Apr 20, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.51% | 110,493,700 |
| Apr 17, 2026 | 5.85 | 5.91 | 5.84 | 5.87 | 5.87 | 0.34% | 110,576,400 |
| Apr 16, 2026 | 5.83 | 5.86 | 5.80 | 5.85 | 5.85 | 0.34% | 115,679,600 |
| Apr 15, 2026 | 5.79 | 5.85 | 5.77 | 5.83 | 5.83 | 0.69% | 98,849,900 |
| Apr 14, 2026 | 5.80 | 5.81 | 5.76 | 5.79 | 5.79 | -0.17% | 70,589,690 |
| Apr 13, 2026 | 5.78 | 5.82 | 5.74 | 5.80 | 5.80 | 0.17% | 92,668,590 |
| Apr 10, 2026 | 5.75 | 5.83 | 5.74 | 5.79 | 5.79 | 0.87% | 133,524,100 |
| Apr 9, 2026 | 5.77 | 5.78 | 5.71 | 5.74 | 5.74 | -0.86% | 95,772,270 |
| Apr 8, 2026 | 5.78 | 5.80 | 5.73 | 5.79 | 5.79 | 0.70% | 115,125,600 |
| Apr 7, 2026 | 5.70 | 5.77 | 5.68 | 5.75 | 5.75 | 0.88% | 85,253,400 |
| Apr 3, 2026 | 5.67 | 5.71 | 5.64 | 5.70 | 5.70 | 0.35% | 84,277,760 |
| Apr 2, 2026 | 5.69 | 5.70 | 5.63 | 5.68 | 5.68 | -0.18% | 91,232,800 |
| Apr 1, 2026 | 5.71 | 5.72 | 5.67 | 5.69 | 5.69 | 0.35% | 84,789,260 |
| Mar 31, 2026 | 5.66 | 5.74 | 5.66 | 5.67 | 5.67 | 0.18% | 110,585,500 |
| Mar 30, 2026 | 5.67 | 5.69 | 5.59 | 5.66 | 5.66 | -0.70% | 148,019,300 |
| Mar 27, 2026 | 5.70 | 5.73 | 5.68 | 5.70 | 5.70 | -0.52% | 109,048,392 |
| Mar 26, 2026 | 5.83 | 5.85 | 5.72 | 5.73 | 5.73 | -1.72% | 135,506,400 |
| Mar 25, 2026 | 5.80 | 5.86 | 5.80 | 5.83 | 5.83 | -0.34% | 116,484,200 |
| Mar 24, 2026 | 5.82 | 5.87 | 5.75 | 5.85 | 5.85 | 1.04% | 142,757,700 |
| Mar 23, 2026 | 5.88 | 5.90 | 5.76 | 5.79 | 5.79 | -2.53% | 241,587,100 |
| Mar 20, 2026 | 6.10 | 6.12 | 5.93 | 5.94 | 5.94 | -2.78% | 215,269,840 |
| Mar 19, 2026 | 6.05 | 6.14 | 6.02 | 6.11 | 6.11 | 0.66% | 174,164,045 |
| Mar 18, 2026 | 6.10 | 6.13 | 6.05 | 6.07 | 6.07 | -0.49% | 123,977,594 |
| Mar 17, 2026 | 6.12 | 6.16 | 6.09 | 6.10 | 6.10 | -0.16% | 130,307,441 |
| Mar 16, 2026 | 6.18 | 6.26 | 6.11 | 6.11 | 6.11 | -1.13% | 237,020,804 |
| Mar 13, 2026 | 5.98 | 6.20 | 5.98 | 6.18 | 6.18 | 3.00% | 405,905,200 |
| Mar 12, 2026 | 6.01 | 6.01 | 5.96 | 6.00 | 6.00 | - | 141,829,800 |
| Mar 11, 2026 | 5.95 | 6.04 | 5.94 | 6.00 | 6.00 | 0.84% | 175,642,200 |
| Mar 10, 2026 | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | -1.00% | 163,707,425 |
| Mar 9, 2026 | 5.93 | 6.04 | 5.92 | 6.01 | 6.01 | 0.67% | 196,260,100 |
| Mar 6, 2026 | 5.94 | 5.97 | 5.90 | 5.97 | 5.97 | 0.51% | 120,047,100 |
| Mar 5, 2026 | 5.91 | 5.95 | 5.84 | 5.94 | 5.94 | 1.19% | 153,951,800 |
| Mar 4, 2026 | 5.86 | 5.90 | 5.78 | 5.87 | 5.87 | -0.17% | 175,837,200 |
| Mar 3, 2026 | 5.87 | 5.96 | 5.84 | 5.88 | 5.88 | 0.17% | 228,514,400 |
| Mar 2, 2026 | 5.75 | 5.90 | 5.74 | 5.87 | 5.87 | 1.38% | 227,945,916 |
| Feb 27, 2026 | 5.68 | 5.80 | 5.68 | 5.79 | 5.79 | 1.94% | 179,282,300 |
| Feb 26, 2026 | 5.73 | 5.74 | 5.68 | 5.68 | 5.68 | -0.87% | 97,565,280 |
| Feb 25, 2026 | 5.74 | 5.77 | 5.71 | 5.73 | 5.73 | - | 132,783,200 |
| Feb 24, 2026 | 5.69 | 5.75 | 5.67 | 5.73 | 5.73 | 1.06% | 140,207,800 |
| Feb 13, 2026 | 5.69 | 5.70 | 5.66 | 5.67 | 5.67 | -0.35% | 105,627,400 |
| Feb 12, 2026 | 5.73 | 5.74 | 5.68 | 5.69 | 5.69 | -0.70% | 124,853,411 |
| Feb 11, 2026 | 5.75 | 5.77 | 5.71 | 5.73 | 5.73 | -0.35% | 113,226,069 |
| Feb 10, 2026 | 5.76 | 5.78 | 5.74 | 5.75 | 5.75 | -0.17% | 82,416,230 |
| Feb 9, 2026 | 5.80 | 5.81 | 5.74 | 5.76 | 5.76 | -0.35% | 116,721,300 |
| Feb 6, 2026 | 5.81 | 5.83 | 5.77 | 5.78 | 5.78 | -0.69% | 113,037,300 |
| Feb 5, 2026 | 5.74 | 5.83 | 5.72 | 5.82 | 5.82 | 1.22% | 163,043,600 |
| Feb 4, 2026 | 5.65 | 5.75 | 5.62 | 5.75 | 5.75 | 1.59% | 188,123,500 |
| Feb 3, 2026 | 5.74 | 5.75 | 5.64 | 5.66 | 5.66 | -1.39% | 245,541,018 |
| Feb 2, 2026 | 5.80 | 5.81 | 5.71 | 5.74 | 5.74 | -4.33% | 391,594,000 |
| Jan 30, 2026 | 5.94 | 6.05 | 5.92 | 6.00 | 6.00 | 1.01% | 305,519,900 |
| Jan 29, 2026 | 5.90 | 5.98 | 5.83 | 5.94 | 5.94 | 0.17% | 339,343,700 |
| Jan 28, 2026 | 5.79 | 5.99 | 5.75 | 5.93 | 5.93 | 2.95% | 526,576,600 |
| Jan 27, 2026 | 5.80 | 5.84 | 5.75 | 5.76 | 5.76 | -0.52% | 252,651,600 |
| Jan 26, 2026 | 5.82 | 5.86 | 5.79 | 5.79 | 5.79 | -0.34% | 270,790,000 |
| Jan 23, 2026 | 5.85 | 5.86 | 5.80 | 5.81 | 5.81 | -0.34% | 233,730,800 |
| Jan 22, 2026 | 5.81 | 5.88 | 5.80 | 5.83 | 5.83 | 0.52% | 230,332,700 |
| Jan 21, 2026 | 5.94 | 5.95 | 5.78 | 5.80 | 5.80 | -2.52% | 300,469,704 |
| Jan 20, 2026 | 5.95 | 5.97 | 5.92 | 5.95 | 5.95 | 0.17% | 196,918,500 |
| Jan 19, 2026 | 5.98 | 6.02 | 5.93 | 5.94 | 5.94 | -0.50% | 192,882,000 |
| Jan 16, 2026 | 6.11 | 6.14 | 5.96 | 5.97 | 5.97 | -2.13% | 249,569,600 |
| Jan 15, 2026 | 6.25 | 6.26 | 6.09 | 6.10 | 6.10 | -2.56% | 254,845,800 |
| Jan 14, 2026 | 6.32 | 6.34 | 6.25 | 6.26 | 6.26 | -0.95% | 212,178,724 |
| Jan 13, 2026 | 6.38 | 6.40 | 6.30 | 6.32 | 6.32 | -0.78% | 164,382,300 |
| Jan 12, 2026 | 6.35 | 6.42 | 6.33 | 6.37 | 6.37 | 0.79% | 219,894,561 |
| Jan 9, 2026 | 6.27 | 6.37 | 6.26 | 6.32 | 6.32 | 0.64% | 176,492,990 |
| Jan 8, 2026 | 6.26 | 6.31 | 6.24 | 6.28 | 6.28 | 0.32% | 147,963,874 |
| Jan 7, 2026 | 6.35 | 6.35 | 6.25 | 6.26 | 6.26 | -1.42% | 147,420,000 |
| Jan 6, 2026 | 6.34 | 6.35 | 6.28 | 6.35 | 6.35 | 0.16% | 159,250,000 |
| Jan 5, 2026 | 6.30 | 6.35 | 6.29 | 6.34 | 6.34 | 0.63% | 120,209,900 |
| Dec 31, 2025 | 6.24 | 6.31 | 6.24 | 6.30 | 6.30 | 0.96% | 95,926,354 |
| Dec 30, 2025 | 6.26 | 6.29 | 6.22 | 6.24 | 6.24 | -0.64% | 105,108,300 |
| Dec 29, 2025 | 6.41 | 6.42 | 6.26 | 6.28 | 6.28 | -2.18% | 194,869,700 |
| Dec 26, 2025 | 6.46 | 6.47 | 6.40 | 6.42 | 6.42 | -0.77% | 148,632,800 |
| Dec 25, 2025 | 6.46 | 6.53 | 6.45 | 6.47 | 6.47 | -0.31% | 123,916,100 |
| Dec 24, 2025 | 6.55 | 6.56 | 6.43 | 6.49 | 6.49 | -1.07% | 222,818,100 |
| Dec 23, 2025 | 6.64 | 6.65 | 6.54 | 6.56 | 6.56 | -1.20% | 143,246,000 |
| Dec 22, 2025 | 6.79 | 6.81 | 6.63 | 6.64 | 6.64 | -2.06% | 171,711,620 |
| Dec 19, 2025 | 6.66 | 6.81 | 6.66 | 6.78 | 6.78 | 1.65% | 213,562,989 |
| Dec 18, 2025 | 6.67 | 6.69 | 6.61 | 6.67 | 6.67 | -0.15% | 102,133,951 |
| Dec 17, 2025 | 6.67 | 6.70 | 6.59 | 6.68 | 6.68 | -0.30% | 94,289,200 |
| Dec 16, 2025 | 6.62 | 6.71 | 6.50 | 6.70 | 6.70 | 1.21% | 160,136,391 |
| Dec 15, 2025 | 6.69 | 6.70 | 6.62 | 6.62 | 6.62 | -1.19% | 79,902,600 |
| Dec 12, 2025 | 6.73 | 6.75 | 6.64 | 6.70 | 6.70 | -1.33% | 175,988,100 |
| Dec 11, 2025 | 6.81 | 6.82 | 6.72 | 6.79 | 6.79 | -0.15% | 122,593,852 |
| Dec 10, 2025 | 6.82 | 6.86 | 6.77 | 6.80 | 6.80 | -0.29% | 75,591,375 |
| Dec 9, 2025 | 6.81 | 6.88 | 6.81 | 6.82 | 6.82 | - | 74,957,538 |
| Dec 8, 2025 | 6.87 | 6.93 | 6.81 | 6.82 | 6.82 | -0.73% | 88,462,844 |
| Dec 5, 2025 | 6.90 | 6.92 | 6.83 | 6.87 | 6.87 | -0.43% | 83,762,020 |
| Dec 4, 2025 | 6.93 | 6.97 | 6.88 | 6.90 | 6.90 | -0.58% | 71,053,710 |
| Dec 3, 2025 | 6.96 | 6.98 | 6.90 | 6.94 | 6.94 | -0.29% | 76,508,640 |
| Dec 2, 2025 | 6.90 | 6.98 | 6.87 | 6.96 | 6.96 | 1.16% | 132,975,863 |
| Dec 1, 2025 | 6.85 | 6.89 | 6.82 | 6.88 | 6.88 | 0.29% | 81,340,378 |
| Nov 28, 2025 | 6.77 | 6.87 | 6.75 | 6.86 | 6.86 | 1.33% | 121,830,800 |