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 $0.85 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $24.92, while $1000 invested 1 year ago would be worth $336.54. This corresponds to total returns of -99.91%, -97.51%, -66.35%, respectively, with annualized returns of -56.56%, -52.2%, -66.35%.

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
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
July 08, 2026	0.77	0.79	0.79	0.79	0.72	12,088
July 07, 2026	0.8	0.76	0.76	0.81	0.76	10,393
July 06, 2026	0.82	0.8	0.8	0.82	0.77	25,269
July 02, 2026	0.77	0.8	0.8	0.81	0.77	10,213
July 01, 2026	0.76	0.8	0.8	0.8	0.76	11,382
June 30, 2026	0.71	0.76	0.76	0.77	0.71	20,076
June 29, 2026	0.71	0.75	0.75	0.78	0.7	41,835
June 26, 2026	0.75	0.75	0.75	0.79	0.7	61,221
June 25, 2026	0.78	0.73	0.73	0.78	0.72	56,021
June 24, 2026	0.79	0.8	0.8	0.8	0.75	45,468
June 23, 2026	0.76	0.79	0.79	0.79	0.73	88,987
June 22, 2026	0.75	0.76	0.76	0.76	0.68	47,992
June 18, 2026	0.77	0.76	0.76	0.78	0.73	43,840
June 17, 2026	0.78	0.78	0.78	0.78	0.7	106,073
June 16, 2026	0.79	0.78	0.78	0.87	0.72	176,705
June 15, 2026	0.89	0.78	0.78	0.94	0.58	635,120
June 12, 2026	1.08	0.99	0.99	1.14	0.93	636,070
June 11, 2026	0.9	1	1	1.2	0.79	13.03M
June 10, 2026	0.97	0.95	0.95	1.08	0.91	220,150
June 09, 2026	0.96	0.92	0.92	0.97	0.88	198,514
June 08, 2026	0.87	0.87	0.87	0.95	0.84	155,013
June 05, 2026	0.9	0.84	0.84	0.92	0.84	22,882
June 04, 2026	0.87	0.9	0.9	0.93	0.82	75,591
June 03, 2026	0.89	0.91	0.91	1.02	0.86	135,417
June 02, 2026	0.85	0.87	0.87	0.93	0.83	66,293
June 01, 2026	0.82	0.85	0.85	0.89	0.81	481,238
May 29, 2026	0.78	0.84	0.84	0.87	0.78	208,451
May 28, 2026	0.83	0.79	0.79	0.85	0.78	39,096