5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
-30.00%
3 MONTH PERFORMANCE
-38.24%
6 MONTH PERFORMANCE
-46.38%
YEAR-TO-DATE PERFORMANCE
-44.98%
1 YEAR PERFORMANCE
-47.50%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.21 | $1.26 (4.13%) | $1.29 | $1.18 | 50.53 K | $8.33 M |
| 12/04/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.15 | 41.06 K | $7.93 M |
| 12/03/2025 | $1.20 | $1.23 (2.5%) | $1.24 | $1.15 | 46.00 K | $8.13 M |
| 12/02/2025 | $1.25 | $1.19 (-4.8%) | $1.33 | $1.19 | 33.10 K | $7.87 M |
| 12/01/2025 | $1.28 | $1.27 (-0.78%) | $1.37 | $1.23 | 57.73 K | $8.40 M |
| 11/28/2025 | $1.24 | $1.23 (-0.81%) | $1.32 | $1.22 | 30.60 K | $8.13 M |
| 11/26/2025 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.19 | 50.03 K | $8.40 M |
| 11/25/2025 | $1.18 | $1.24 (5.08%) | $1.30 | $1.18 | 77.50 K | $8.20 M |
| 11/24/2025 | $1.20 | $1.23 (2.5%) | $1.28 | $1.18 | 60.00 K | $8.13 M |
| 11/21/2025 | $1.27 | $1.23 (-3.15%) | $1.33 | $1.14 | 65.70 K | $8.13 M |
| 11/20/2025 | $1.38 | $1.25 (-9.42%) | $1.40 | $1.22 | 82.52 K | $8.26 M |
| 11/19/2025 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.27 | 74.00 K | $8.73 M |
| 11/18/2025 | $1.21 | $1.34 (10.74%) | $1.35 | $1.21 | 67.84 K | $8.86 M |
| 11/17/2025 | $1.51 | $1.17 (-22.52%) | $1.51 | $1.03 | 137.13 K | $7.73 M |
| 11/14/2025 | $1.78 | $1.46 (-17.98%) | $1.78 | $1.37 | 115.62 K | $9.65 M |
| 11/13/2025 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.70 | 62.60 K | $11.30 M |
| 11/12/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.72 | 14.90 K | $11.77 M |
| 11/11/2025 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.70 | 35.50 K | $11.30 M |
| 11/10/2025 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.70 | 18.80 K | $11.44 M |
| 11/07/2025 | $1.79 | $1.80 (0.56%) | $1.82 | $1.66 | 52.93 K | $14.02 M |
| 11/06/2025 | $1.86 | $1.80 (-3.23%) | $1.86 | $1.80 | 7.90 K | $14.02 M |
| 11/05/2025 | $1.78 | $1.84 (3.37%) | $1.85 | $1.78 | 19.40 K | $14.33 M |
| 11/04/2025 | $1.85 | $1.80 (-2.7%) | $1.90 | $1.78 | 40.10 K | $14.02 M |
| 11/03/2025 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.86 | 14.51 K | $14.57 M |
| 10/31/2025 | $1.90 | $1.92 (1.05%) | $1.94 | $1.83 | 27.40 K | $14.96 M |
| 10/30/2025 | $1.88 | $1.94 (3.19%) | $1.95 | $1.88 | 37.00 K | $15.11 M |
| 10/29/2025 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.87 | 58.14 K | $14.80 M |
| 10/28/2025 | $1.95 | $1.95 (0%) | $1.95 | $1.88 | 68.60 K | $15.19 M |
| 10/27/2025 | $1.95 | $1.93 (-1.03%) | $1.98 | $1.92 | 30.34 K | $15.03 M |
| 10/24/2025 | $1.91 | $1.93 (1.05%) | $1.97 | $1.91 | 33.70 K | $15.03 M |
| 10/23/2025 | $1.91 | $1.94 (1.57%) | $1.94 | $1.87 | 32.60 K | $15.11 M |
| 10/22/2025 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.90 | 55.41 K | $14.96 M |
| 10/21/2025 | $1.91 | $1.95 (2.09%) | $1.97 | $1.86 | 30.10 K | $15.19 M |
| 10/20/2025 | $1.96 | $1.94 (-1.02%) | $1.97 | $1.93 | 24.90 K | $15.11 M |
| 10/17/2025 | $1.92 | $1.92 (0%) | $1.94 | $1.90 | 24.50 K | $14.96 M |
| 10/16/2025 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.83 | 50.94 K | $14.41 M |
| 10/15/2025 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.94 | 33.95 K | $15.27 M |
| 10/14/2025 | $1.91 | $2.00 (4.71%) | $2.01 | $1.91 | 16.24 K | $15.58 M |
| 10/13/2025 | $2.00 | $2.00 (0%) | $2.04 | $1.95 | 68.74 K | $15.58 M |
| 10/10/2025 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.92 | 68.64 K | $15.35 M |
| 10/09/2025 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.95 | 21.41 K | $15.50 M |
| 10/08/2025 | $2.04 | $2.01 (-1.47%) | $2.04 | $1.99 | 26.61 K | $15.66 M |
| 10/07/2025 | $2.05 | $2.00 (-2.44%) | $2.07 | $2.00 | 34.43 K | $15.58 M |
| 10/06/2025 | $2.02 | $2.02 (0%) | $2.03 | $2.00 | 32.11 K | $15.73 M |
| 10/03/2025 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.95 | 61.82 K | $15.58 M |
| 10/02/2025 | $2.07 | $2.05 (-0.97%) | $2.08 | $2.00 | 47.40 K | $15.97 M |
| 10/01/2025 | $2.06 | $2.04 (-0.97%) | $2.07 | $2.00 | 55.83 K | $15.89 M |
| 09/30/2025 | $2.04 | $2.02 (-0.98%) | $2.09 | $1.90 | 101.91 K | $15.73 M |
| 09/29/2025 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.02 | 142.20 K | $16.20 M |
| 09/26/2025 | $2.40 | $2.07 (-13.75%) | $2.50 | $2.05 | 555.22 K | $14.84 M |
| 09/25/2025 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.16 | 113.42 K | $16.49 M |
| 09/24/2025 | $2.27 | $2.30 (1.32%) | $2.34 | $2.21 | 156.50 K | $16.49 M |
| 09/23/2025 | $2.14 | $2.30 (7.48%) | $2.30 | $2.12 | 168.20 K | $16.49 M |
| 09/22/2025 | $2.08 | $2.13 (2.4%) | $2.17 | $2.06 | 54.60 K | $15.27 M |
| 09/19/2025 | $2.16 | $2.08 (-3.7%) | $2.20 | $2.05 | 36.71 K | $14.92 M |
| 09/18/2025 | $2.14 | $2.16 (0.93%) | $2.19 | $2.12 | 61.44 K | $15.49 M |
| 09/17/2025 | $2.16 | $2.13 (-1.39%) | $2.18 | $2.13 | 37.02 K | $15.27 M |
| 09/16/2025 | $2.12 | $2.18 (2.83%) | $2.20 | $2.08 | 144.05 K | $15.63 M |
| 09/15/2025 | $2.06 | $2.08 (0.97%) | $2.15 | $2.01 | 92.30 K | $14.92 M |
| 09/12/2025 | $2.17 | $2.09 (-3.69%) | $2.18 | $2.01 | 128.20 K | $14.99 M |
| 09/11/2025 | $2.25 | $2.13 (-5.33%) | $2.30 | $2.05 | 337.30 K | $15.27 M |
| 09/10/2025 | $2.24 | $2.25 (0.45%) | $2.28 | $2.13 | 162.54 K | $16.13 M |
| 09/09/2025 | $2.15 | $2.18 (1.4%) | $2.19 | $2.06 | 59.20 K | $15.63 M |
| 09/08/2025 | $2.00 | $2.08 (4%) | $2.14 | $1.99 | 71.20 K | $14.92 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.
