5 DAY PERFORMANCE
+40.39%
1 MONTH PERFORMANCE
+16.88%
3 MONTH PERFORMANCE
+9.21%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
+26.89%
1 YEAR PERFORMANCE
-60.10%
Datasea Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.79 | $0.87 (9.99%) | $0.91 | $0.75 | 507.74 K | |
| 09/18/2026 | $0.97 | $0.88 (-9.05%) | $1.01 | $0.88 | 4.32 M | $9.37 M |
| 09/17/2026 | $0.97 | $1.22 (25.8%) | $2.29 | $0.85 | 150.19 M | $12.95 M |
| 09/16/2026 | $0.65 | $0.59 (-8.41%) | $0.80 | $0.53 | 32.62 M | $6.28 M |
| 09/15/2026 | $0.67 | $0.64 (-3.85%) | $0.67 | $0.64 | 3.23 K | $6.79 M |
| 09/14/2026 | $0.65 | $0.66 (1.21%) | $0.66 | $0.65 | 3.98 K | $6.99 M |
| 09/11/2026 | $0.70 | $0.66 (-5.97%) | $0.72 | $0.66 | 8.13 K | $7.01 M |
| 09/10/2026 | $0.66 | $0.69 (3.77%) | $0.73 | $0.66 | 8.80 K | $7.27 M |
| 09/09/2026 | $0.67 | $0.69 (4.11%) | $0.71 | $0.66 | 6.02 K | $7.35 M |
| 09/08/2026 | $0.70 | $0.70 (0.57%) | $0.73 | $0.64 | 12.63 K | $7.43 M |
| 09/04/2026 | $0.69 | $0.66 (-4.21%) | $0.70 | $0.65 | 5.51 K | $7.01 M |
| 09/03/2026 | $0.65 | $0.67 (3.08%) | $0.68 | $0.65 | 1.65 K | $7.11 M |
| 09/02/2026 | $0.63 | $0.66 (4.76%) | $0.75 | $0.62 | 29.40 K | $7.01 M |
| 09/01/2026 | $0.64 | $0.64 (0.03%) | $0.65 | $0.62 | 28.91 K | $6.18 M |
| 08/31/2026 | $0.69 | $0.67 (-2.93%) | $0.72 | $0.66 | 38.65 K | $6.42 M |
| 08/28/2026 | $0.72 | $0.70 (-2.18%) | $0.72 | $0.69 | 18.97 K | $6.44 M |
| 08/27/2026 | $0.70 | $0.72 (2.84%) | $0.73 | $0.70 | 10.20 K | $6.59 M |
| 08/26/2026 | $0.71 | $0.70 (-2.03%) | $0.72 | $0.68 | 27.75 K | $6.41 M |
| 08/25/2026 | $0.73 | $0.69 (-5.4%) | $0.73 | $0.69 | 27.87 K | $6.34 M |
| 08/24/2026 | $0.71 | $0.72 (1.31%) | $0.72 | $0.71 | 3.11 K | $6.59 M |
| 08/21/2026 | $0.71 | $0.71 (0.64%) | $0.74 | $0.71 | 17.42 K | $6.50 M |
| 08/20/2026 | $0.73 | $0.74 (1.1%) | $0.76 | $0.72 | 11.92 K | $6.75 M |
| 08/19/2026 | $0.74 | $0.73 (-0.93%) | $0.74 | $0.71 | 53.92 K | $6.69 M |
| 08/18/2026 | $0.74 | $0.76 (2.27%) | $0.76 | $0.72 | 18.70 K | $6.93 M |
| 08/17/2026 | $0.76 | $0.76 (-0.01%) | $0.77 | $0.73 | 68.50 K | $6.96 M |
| 08/14/2026 | $0.75 | $0.76 (1.81%) | $0.79 | $0.74 | 70.03 K | $6.99 M |
| 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 |
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.
