Datasea Intelligent Technology Ltd. (DTSS) NASDAQ

Currency In USD

DTSS Historical Return

If you invested $1000 in Datasea Inc. (DTSS) since IPO date, it would be worth $1.01 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $28.68, while $1000 invested 1 year ago would be worth $415.35. This corresponds to total returns of -99.9%, -97.13%, -58.47%, respectively, with annualized returns of -55.21%, -50.83%, -58.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DTSS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	0.83	0.84	0.84	0.85	0.81	121,920
October 01, 2026	0.82	0.83	0.83	0.84	0.8	53,749
September 30, 2026	0.84	0.81	0.81	0.84	0.8	68,567
September 29, 2026	0.85	0.85	0.85	0.88	0.8	164,585
September 28, 2026	0.87	0.88	0.88	0.9	0.84	127,913
September 25, 2026	0.84	0.88	0.88	0.88	0.84	102,771
September 24, 2026	0.86	0.88	0.88	0.9	0.84	431,887
September 23, 2026	0.88	0.9	0.9	0.97	0.88	329,489
September 22, 2026	0.9	0.9	0.9	0.95	0.9	342,596
September 21, 2026	0.79	0.97	0.97	0.97	0.75	867,580
September 18, 2026	0.97	0.88	0.88	1.01	0.88	4.26M
September 17, 2026	0.97	1.22	1.22	2.29	0.85	149.07M
September 16, 2026	0.62	0.59	0.59	0.8	0.53	22.84M
September 15, 2026	0.67	0.68	0.68	0.69	0.65	3,225
September 11, 2026	0.7	0.66	0.66	0.72	0.66	7,955
September 10, 2026	0.66	0.69	0.69	0.73	0.66	7,302
September 09, 2026	0.66	0.69	0.69	0.71	0.66	5,916
September 08, 2026	0.7	0.7	0.7	0.73	0.64	12,629
September 04, 2026	0.66	0.66	0.66	0.69	0.65	5,512
September 03, 2026	0.65	0.67	0.67	0.69	0.65	1,652
September 02, 2026	0.63	0.66	0.66	0.75	0.62	29,370
September 01, 2026	0.64	0.64	0.64	0.65	0.62	28,197
August 31, 2026	0.69	0.68	0.68	0.69	0.66	38,519
August 28, 2026	0.72	0.7	0.7	0.72	0.69	16,675
August 27, 2026	0.7	0.72	0.72	0.73	0.7	10,152
August 26, 2026	0.71	0.7	0.7	0.72	0.68	25,995
August 25, 2026	0.73	0.69	0.69	0.73	0.69	26,905
August 24, 2026	0.71	0.72	0.72	0.72	0.71	2,982
August 21, 2026	0.71	0.71	0.71	0.74	0.71	17,303
August 20, 2026	0.73	0.74	0.74	0.76	0.72	11,920
August 19, 2026	0.74	0.73	0.73	0.74	0.71	0
August 18, 2026	0.74	0.76	0.76	0.76	0.72	18,653
August 17, 2026	0.76	0.76	0.76	0.77	0.73	68,349
August 14, 2026	0.75	0.76	0.76	0.79	0.74	68,064
August 13, 2026	0.75	0.74	0.74	0.81	0.71	0
August 12, 2026	0.73	0.76	0.76	0.77	0.73	0
August 11, 2026	0.69	0.74	0.74	0.74	0.65	0
August 10, 2026	0.82	0.72	0.72	1.12	0.61	8.1M
August 07, 2026	0.81	0.79	0.79	0.83	0.77	20,776
August 06, 2026	0.82	0.79	0.79	0.82	0.78	8,360
August 05, 2026	0.84	0.83	0.83	0.85	0.8	5,649
August 04, 2026	0.78	0.8	0.8	0.85	0.78	44,670
August 03, 2026	0.71	0.75	0.75	0.8	0.71	15,418
July 31, 2026	0.85	0.7	0.7	0.85	0.7	23,161
July 30, 2026	0.8	0.78	0.78	0.81	0.78	7,135
July 29, 2026	0.78	0.85	0.85	0.85	0.78	5,294
July 28, 2026	0.8	0.84	0.84	0.84	0.8	9,917
July 27, 2026	0.81	0.82	0.82	0.84	0.8	12,997
July 24, 2026	0.81	0.84	0.84	0.84	0.77	7,892
July 23, 2026	0.8	0.84	0.84	0.84	0.78	19,081
July 22, 2026	0.82	0.79	0.79	0.85	0.79	25,526
July 21, 2026	0.78	0.84	0.84	0.84	0.76	76,904
July 20, 2026	0.79	0.76	0.76	0.83	0.75	27,110
July 17, 2026	0.81	0.81	0.81	0.82	0.8	7,987
July 16, 2026	0.77	0.85	0.85	0.85	0.77	55,672
July 15, 2026	0.81	0.81	0.81	0.81	0.76	4,269
July 14, 2026	0.8	0.82	0.82	0.83	0.76	11,490
July 13, 2026	0.78	0.8	0.8	0.8	0.75	2,043
July 10, 2026	0.79	0.8	0.8	0.8	0.75	18,756
July 09, 2026	0.75	0.79	0.79	0.79	0.75	13,436