Datang Telecom Technology Co., Ltd. (600198.SS) SHH
8.06
-0.09(-1.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.06
-0.09(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.16 | 8.06 | 8.06 | 8.24 | 8.02 | 9.6M |
| April 02, 2026 | 8.23 | 8.15 | 8.15 | 8.32 | 8.06 | 9.4M |
| April 01, 2026 | 8.38 | 8.29 | 8.29 | 8.42 | 8.23 | 11.07M |
| March 31, 2026 | 8.27 | 8.23 | 8.23 | 8.41 | 8.23 | 13M |
| March 30, 2026 | 8.1 | 8.27 | 8.27 | 8.28 | 8.07 | 12.59M |
| March 27, 2026 | 7.97 | 8.22 | 8.22 | 8.39 | 7.95 | 18.74M |
| March 26, 2026 | 8.25 | 8.05 | 8.05 | 8.29 | 8.04 | 11.97M |
| March 25, 2026 | 8.18 | 8.25 | 8.25 | 8.3 | 8.17 | 15.51M |
| March 24, 2026 | 7.97 | 8.15 | 8.15 | 8.17 | 7.91 | 19.95M |
| March 23, 2026 | 8.1 | 7.83 | 7.83 | 8.23 | 7.77 | 24.25M |
| March 20, 2026 | 8.53 | 8.28 | 8.28 | 8.69 | 8.28 | 16.11M |
| March 19, 2026 | 8.6 | 8.55 | 8.55 | 8.69 | 8.52 | 12.27M |
| March 18, 2026 | 8.64 | 8.72 | 8.72 | 8.73 | 8.5 | 15.26M |
| March 17, 2026 | 8.88 | 8.65 | 8.65 | 8.91 | 8.61 | 13.21M |
| March 16, 2026 | 8.78 | 8.85 | 8.85 | 8.85 | 8.66 | 13.84M |
| March 13, 2026 | 8.96 | 8.78 | 8.78 | 8.97 | 8.77 | 16.74M |
| March 12, 2026 | 9.07 | 8.97 | 8.97 | 9.18 | 8.92 | 17.46M |
| March 11, 2026 | 9.23 | 9.14 | 9.14 | 9.48 | 9.12 | 23.69M |
| March 10, 2026 | 9.21 | 9.16 | 9.16 | 9.27 | 9.13 | 7.64M |
| March 09, 2026 | 9 | 9.1 | 9.1 | 9.15 | 8.82 | 21.97M |
| March 06, 2026 | 9.11 | 9.14 | 9.14 | 9.22 | 9.08 | 13.11M |
| March 05, 2026 | 9.06 | 9.16 | 9.16 | 9.27 | 9.05 | 22.59M |
| March 04, 2026 | 8.81 | 8.89 | 8.89 | 9.05 | 8.75 | 16.8M |
| March 03, 2026 | 9.64 | 8.9 | 8.9 | 9.7 | 8.85 | 44.84M |
| March 02, 2026 | 9.73 | 9.71 | 9.71 | 9.9 | 9.62 | 26.07M |
| February 27, 2026 | 9.82 | 9.87 | 9.87 | 9.89 | 9.72 | 22.12M |
| February 26, 2026 | 9.85 | 9.85 | 9.85 | 9.9 | 9.76 | 23.32M |
| February 25, 2026 | 9.75 | 9.83 | 9.83 | 9.87 | 9.66 | 25.42M |
| February 24, 2026 | 9.6 | 9.75 | 9.75 | 9.8 | 9.54 | 24.46M |
| February 13, 2026 | 9.6 | 9.53 | 0 | 9.7 | 9.51 | 17.14M |
| February 12, 2026 | 9.7 | 9.61 | 0 | 9.71 | 9.57 | 22.26M |
| February 11, 2026 | 9.83 | 9.71 | 0 | 9.83 | 9.64 | 19.03M |
| February 10, 2026 | 9.9 | 9.82 | 0 | 9.92 | 9.72 | 22.03M |
| February 09, 2026 | 9.78 | 9.9 | 0 | 9.9 | 9.7 | 29.63M |
| February 06, 2026 | 9.55 | 9.66 | 0 | 9.76 | 9.53 | 20.79M |
| February 05, 2026 | 9.71 | 9.64 | 0 | 9.71 | 9.51 | 23.25M |
| February 04, 2026 | 9.63 | 9.76 | 0 | 9.89 | 9.6 | 31.37M |
| February 03, 2026 | 9.39 | 9.72 | 0 | 9.74 | 9.36 | 33.7M |
| February 02, 2026 | 9.55 | 9.37 | 0 | 9.64 | 9.28 | 31.41M |
| January 30, 2026 | 9.52 | 9.61 | 0 | 9.78 | 9.48 | 31.23M |
| January 29, 2026 | 9.72 | 9.64 | 0 | 9.93 | 9.46 | 39.77M |
| January 28, 2026 | 10.09 | 9.81 | 0 | 10.15 | 9.73 | 41.25M |
| January 27, 2026 | 9.94 | 10.05 | 0 | 10.19 | 9.71 | 52M |
| January 26, 2026 | 10.51 | 10.01 | 0 | 10.55 | 9.93 | 70.81M |
| January 23, 2026 | 9.96 | 10.61 | 0 | 10.81 | 9.95 | 92.47M |
| January 22, 2026 | 9.88 | 10.03 | 0 | 10.11 | 9.88 | 54.18M |
| January 21, 2026 | 9.97 | 9.87 | 0 | 10.14 | 9.68 | 88.46M |
| January 20, 2026 | 10.98 | 10.64 | 0 | 11.28 | 10.64 | 89.88M |
| January 19, 2026 | 11.9 | 11.82 | 0 | 12.48 | 11.44 | 156.91M |
| January 16, 2026 | 10.86 | 12.13 | 0 | 12.13 | 10.51 | 122.19M |
| January 15, 2026 | 12 | 11.03 | 0 | 12 | 10.81 | 147.58M |
| January 14, 2026 | 10.38 | 11.43 | 0 | 11.43 | 10.37 | 80.03M |
| January 13, 2026 | 11.15 | 10.39 | 0 | 11.2 | 10.2 | 87.99M |
| January 12, 2026 | 10.77 | 11.15 | 0 | 11.34 | 10.76 | 116.96M |
| January 09, 2026 | 10.71 | 10.63 | 0 | 10.96 | 10.51 | 119.31M |
| January 08, 2026 | 11.25 | 10.91 | 0 | 11.25 | 10.4 | 193.3M |
| January 07, 2026 | 9.7 | 10.74 | 0 | 10.74 | 9.63 | 61.38M |
| January 06, 2026 | 9.52 | 9.76 | 0 | 9.84 | 9.43 | 63.65M |
| January 05, 2026 | 9.66 | 9.54 | 0 | 9.75 | 9.5 | 58.9M |
| December 31, 2025 | 9.12 | 9.65 | 0 | 10 | 9.11 | 80.65M |