5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
-15.92%
6 MONTH PERFORMANCE
-20.09%
YEAR-TO-DATE PERFORMANCE
+13.13%
1 YEAR PERFORMANCE
-59.34%
Datasea Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.75 | $0.75 (0.19%) | $0.78 | $0.74 | 4.70 K | |
| 08/13/2026 | $0.75 | $0.74 (-1.29%) | $0.81 | $0.71 | 123.44 K | $6.78 M |
| 08/12/2026 | $0.73 | $0.76 (4.78%) | $0.77 | $0.70 | 155.60 K | $6.96 M |
| 08/11/2026 | $0.69 | $0.74 (6.6%) | $0.75 | $0.64 | 359.00 K | $6.73 M |
| 08/10/2026 | $0.82 | $0.72 (-11.8%) | $1.12 | $0.61 | 8.18 M | $6.62 M |
| 08/07/2026 | $0.80 | $0.79 (-1.88%) | $0.83 | $0.77 | 20.80 K | $7.19 M |
| 08/06/2026 | $0.82 | $0.79 (-3.66%) | $0.82 | $0.78 | 8.54 K | $7.23 M |
| 08/05/2026 | $0.84 | $0.83 (-0.69%) | $0.85 | $0.80 | 5.70 K | $7.64 M |
| 08/04/2026 | $0.78 | $0.80 (2.71%) | $0.85 | $0.78 | 44.70 K | $7.32 M |
| 08/03/2026 | $0.71 | $0.75 (5.82%) | $0.80 | $0.71 | 16.70 K | $6.88 M |
| 07/31/2026 | $0.85 | $0.70 (-17.46%) | $0.85 | $0.70 | 23.90 K | $6.42 M |
| 07/30/2026 | $0.80 | $0.78 (-3.13%) | $0.81 | $0.78 | 7.15 K | $7.09 M |
| 07/29/2026 | $0.78 | $0.85 (8.63%) | $0.85 | $0.78 | 5.30 K | $7.78 M |
| 07/28/2026 | $0.80 | $0.84 (4.51%) | $0.84 | $0.77 | 10.20 K | $7.67 M |
| 07/27/2026 | $0.81 | $0.82 (1.28%) | $0.84 | $0.80 | 13.40 K | $7.51 M |
| 07/24/2026 | $0.81 | $0.84 (4.28%) | $0.84 | $0.77 | 9.10 K | $7.69 M |
| 07/23/2026 | $0.80 | $0.84 (5%) | $0.84 | $0.78 | 19.22 K | $7.69 M |
| 07/22/2026 | $0.82 | $0.79 (-4.15%) | $0.85 | $0.79 | 25.53 K | $7.23 M |
| 07/21/2026 | $0.77 | $0.84 (9.4%) | $0.85 | $0.75 | 77.95 K | $7.66 M |
| 07/20/2026 | $0.79 | $0.76 (-3.71%) | $0.83 | $0.75 | 27.35 K | $6.96 M |
| 07/17/2026 | $0.81 | $0.81 (0.87%) | $0.82 | $0.80 | 8.00 K | $7.43 M |
| 07/16/2026 | $0.77 | $0.85 (10.17%) | $0.85 | $0.77 | 55.72 K | $7.78 M |
| 07/15/2026 | $0.77 | $0.81 (5.39%) | $0.81 | $0.76 | 4.37 K | $7.43 M |
| 07/14/2026 | $0.80 | $0.82 (1.94%) | $0.83 | $0.76 | 11.50 K | $7.46 M |
| 07/13/2026 | $0.78 | $0.80 (2.56%) | $0.80 | $0.75 | 2.44 K | $7.32 M |
| 07/10/2026 | $0.79 | $0.80 (1.19%) | $0.80 | $0.75 | 19.60 K | $7.31 M |
| 07/09/2026 | $0.75 | $0.79 (5.17%) | $0.79 | $0.75 | 17.90 K | $7.22 M |
| 07/08/2026 | $0.74 | $0.79 (6.62%) | $0.79 | $0.72 | 12.44 K | $7.22 M |
| 07/07/2026 | $0.80 | $0.76 (-4.89%) | $0.81 | $0.76 | 10.40 K | $6.96 M |
| 07/06/2026 | $0.78 | $0.80 (2.13%) | $0.83 | $0.77 | 25.30 K | $7.30 M |
| 07/02/2026 | $0.77 | $0.80 (4.58%) | $0.81 | $0.77 | 12.72 K | $7.32 M |
| 07/01/2026 | $0.76 | $0.80 (4.8%) | $0.80 | $0.76 | 11.40 K | $7.32 M |
| 06/30/2026 | $0.72 | $0.76 (5.47%) | $0.77 | $0.71 | 22.25 K | $6.96 M |
| 06/29/2026 | $0.74 | $0.75 (0.95%) | $0.78 | $0.70 | 42.10 K | $6.84 M |
| 06/26/2026 | $0.75 | $0.75 (0.28%) | $0.79 | $0.70 | 61.38 K | $6.88 M |
| 06/25/2026 | $0.78 | $0.73 (-6.37%) | $0.78 | $0.72 | 57.07 K | $6.68 M |
| 06/24/2026 | $0.79 | $0.80 (1.24%) | $0.80 | $0.75 | 49.22 K | $7.32 M |
| 06/23/2026 | $0.75 | $0.79 (5.33%) | $0.79 | $0.73 | 89.30 K | $7.23 M |
| 06/22/2026 | $0.75 | $0.76 (1.89%) | $0.76 | $0.68 | 48.01 K | $6.96 M |
| 06/18/2026 | $0.77 | $0.76 (-1.3%) | $0.78 | $0.73 | 48.00 K | $6.96 M |
| 06/17/2026 | $0.78 | $0.78 (-0.48%) | $0.78 | $0.70 | 106.45 K | $7.09 M |
| 06/16/2026 | $0.79 | $0.78 (-1.43%) | $0.87 | $0.72 | 177.20 K | $7.13 M |
| 06/15/2026 | $0.89 | $0.78 (-12.63%) | $0.95 | $0.58 | 636.58 K | $7.14 M |
| 06/12/2026 | $0.99 | $0.99 (-0.18%) | $1.14 | $0.93 | 686.19 K | $9.09 M |
| 06/11/2026 | $0.90 | $1.00 (11.05%) | $1.20 | $0.79 | 13.10 M | $9.15 M |
| 06/10/2026 | $0.97 | $0.95 (-2.06%) | $1.12 | $0.91 | 266.75 K | $8.70 M |
| 06/09/2026 | $0.96 | $0.92 (-4.17%) | $0.97 | $0.88 | 216.63 K | $8.42 M |
| 06/08/2026 | $0.87 | $0.87 (0.66%) | $0.95 | $0.84 | 208.10 K | $7.99 M |
| 06/05/2026 | $0.90 | $0.84 (-6.68%) | $0.92 | $0.84 | 26.29 K | $7.69 M |
| 06/04/2026 | $0.87 | $0.90 (2.8%) | $0.93 | $0.82 | 75.61 K | $8.19 M |
| 06/03/2026 | $0.89 | $0.91 (2.25%) | $1.02 | $0.86 | 135.60 K | $8.32 M |
| 06/02/2026 | $0.85 | $0.87 (2.11%) | $0.93 | $0.83 | 67.90 K | $7.97 M |
| 06/01/2026 | $0.82 | $0.85 (3.95%) | $0.89 | $0.81 | 524.91 K | $7.78 M |
| 05/29/2026 | $0.78 | $0.84 (8.23%) | $0.87 | $0.78 | 213.65 K | $7.72 M |
| 05/28/2026 | $0.83 | $0.79 (-4.82%) | $0.85 | $0.78 | 43.54 K | $7.23 M |
| 05/27/2026 | $0.81 | $0.81 (0.62%) | $0.85 | $0.80 | 11.23 K | $7.41 M |
| 05/26/2026 | $0.84 | $0.84 (0.02%) | $0.88 | $0.82 | 43.90 K | $7.69 M |
| 05/22/2026 | $0.85 | $0.84 (-0.8%) | $0.88 | $0.82 | 47.27 K | $7.72 M |
| 05/21/2026 | $0.80 | $0.80 (0.23%) | $0.89 | $0.80 | 5.50 K | $7.34 M |
| 05/20/2026 | $0.83 | $0.82 (-1.08%) | $0.89 | $0.81 | 24.70 K | $7.51 M |
| 05/19/2026 | $0.86 | $0.81 (-5.63%) | $0.89 | $0.78 | 55.66 K | $7.43 M |
| 05/18/2026 | $0.85 | $0.85 (0%) | $0.88 | $0.85 | 55.60 K | $7.78 M |
| 05/15/2026 | $0.90 | $0.86 (-4.88%) | $0.93 | $0.85 | 55.91 K | $7.84 M |
| 05/14/2026 | $0.85 | $0.88 (3.54%) | $0.92 | $0.85 | 24.91 K | $8.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
