Skip to main content
DTSS logo

Datasea Intelligent Technology Ltd.

DTSSNASDAQTechnologySoftware - Infrastructure

$0.69Today:- (-)1Y −68.61%

As of Oct 26, 2026 close

Market cap
$6.65M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.52$2.29
Volume (live)
-
Avg. volume (3M)
6.47M

Datasea Intelligent Technology (DTSS) Historical Stock Prices

Analyze Datasea Intelligent Technology (DTSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Datasea Intelligent Technology (DTSS) Interactive Price Chart

Interactive historical price chart showing Datasea Intelligent Technology stock price movements and trends across multiple time periods.

Loading chart...

DTSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DTSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.700.800.680.690.69103.29K
Oct 23, 20260.600.720.600.720.72176.12K
Oct 22, 20260.550.610.530.610.61132.69K
Oct 21, 20260.550.620.550.560.56154.40K
Oct 20, 20260.540.570.530.550.5543.97K
Oct 19, 20260.550.560.530.540.5496.34K
Oct 16, 20260.530.570.530.530.5322.59K
Oct 15, 20260.530.580.530.540.5439.87K
Oct 14, 20260.560.570.520.540.54119.26K
Oct 13, 20260.570.650.560.580.58227.74K
Oct 12, 20260.610.610.570.580.5878.53K
Oct 9, 20260.640.660.600.620.6290.63K
Oct 8, 20260.640.650.610.620.6276.99K
Oct 7, 20260.620.650.590.640.64102.35K
Oct 6, 20260.650.670.610.630.63241.68K
Oct 5, 20260.820.990.670.680.682.53M
Oct 2, 20260.830.850.810.840.84123.35K
Oct 1, 20260.820.840.800.830.8356.40K
Sep 30, 20260.840.880.810.810.8170.41K
Sep 29, 20260.850.880.800.850.85164.97K
Sep 28, 20260.870.900.840.880.88129.69K
Sep 25, 20260.840.880.840.880.88108.06K
Sep 24, 20260.860.900.840.880.88464.24K
Sep 23, 20260.880.970.880.900.90336.56K
Sep 22, 20260.900.970.900.900.90348.24K
Sep 21, 20260.790.970.750.970.97883.79K
Sep 18, 20260.971.010.880.880.884.32M
Sep 17, 20260.972.290.851.221.22150.19M
Sep 16, 20260.650.800.530.590.5932.62M
Sep 15, 20260.670.670.640.640.643.23K
Sep 14, 20260.650.660.650.660.663.98K
Sep 11, 20260.700.720.660.660.668.13K
Sep 10, 20260.660.730.660.690.698.78K
Sep 9, 20260.670.710.660.690.696.02K
Sep 8, 20260.700.730.640.700.7012.63K
Sep 4, 20260.690.700.650.660.665.45K
Sep 3, 20260.650.690.650.670.671.60K
Sep 2, 20260.630.750.620.660.6629.37K
Sep 1, 20260.640.650.620.640.6428.91K
Aug 31, 20260.690.720.660.670.6738.52K
Aug 28, 20260.720.720.690.700.7018.97K
Aug 27, 20260.700.730.700.720.7210.16K
Aug 26, 20260.710.720.680.700.7027.75K
Aug 25, 20260.730.730.690.690.6927.87K
Aug 24, 20260.710.720.710.720.723.10K
Aug 21, 20260.710.740.710.710.7117.42K
Aug 20, 20260.730.760.720.740.7411.92K
Aug 19, 20260.740.740.710.730.7353.92K
Aug 18, 20260.740.760.720.760.7618.65K
Aug 17, 20260.760.770.730.760.7668.50K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.