5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+31.73%
3 MONTH PERFORMANCE
-38.01%
6 MONTH PERFORMANCE
-42.39%
YEAR-TO-DATE PERFORMANCE
+62.05%
1 YEAR PERFORMANCE
-50.93%
Datasea Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/11/2026 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.05 | 30.98 K | $8.18 M |
| 02/10/2026 | $1.02 | $1.12 (9.8%) | $1.15 | $1.01 | 68.03 K | $8.72 M |
| 02/09/2026 | $1.01 | $1.00 (-0.99%) | $1.06 | $0.99 | 32.60 K | $7.79 M |
| 02/06/2026 | $0.88 | $1.04 (18.18%) | $1.04 | $0.88 | 58.00 K | $8.10 M |
| 02/05/2026 | $1.00 | $0.87 (-12.98%) | $1.01 | $0.82 | 70.30 K | $6.78 M |
| 02/04/2026 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.98 | 52.90 K | $7.79 M |
| 02/03/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.02 | 76.10 K | $8.57 M |
| 02/02/2026 | $1.15 | $1.09 (-5.22%) | $1.21 | $1.07 | 50.98 K | $8.49 M |
| 01/30/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.10 | 88.12 K | $8.96 M |
| 01/29/2026 | $1.40 | $1.23 (-12.14%) | $1.40 | $1.17 | 117.50 K | $9.58 M |
| 01/28/2026 | $1.20 | $1.38 (15%) | $1.59 | $1.15 | 391.00 K | $10.75 M |
| 01/27/2026 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.12 | 80.70 K | $9.11 M |
| 01/26/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.05 | 138.44 K | $9.19 M |
| 01/23/2026 | $1.07 | $1.22 (14.02%) | $1.33 | $1.00 | 263.00 K | $9.50 M |
| 01/22/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.01 | 36.72 K | $8.18 M |
| 01/21/2026 | $1.10 | $1.03 (-6.36%) | $1.17 | $0.98 | 199.12 K | $8.02 M |
| 01/20/2026 | $1.09 | $1.09 (0%) | $1.17 | $0.97 | 723.80 K | $8.49 M |
| 01/16/2026 | $0.84 | $1.00 (19.62%) | $1.10 | $0.82 | 122.95 K | $7.79 M |
| 01/15/2026 | $0.81 | $0.82 (1.47%) | $0.85 | $0.80 | 33.30 K | $6.40 M |
| 01/14/2026 | $0.80 | $0.81 (1.25%) | $0.86 | $0.79 | 8.40 K | $6.31 M |
| 01/13/2026 | $0.84 | $0.81 (-3.38%) | $0.87 | $0.81 | 13.50 K | $6.31 M |
| 01/12/2026 | $0.87 | $0.84 (-3.04%) | $0.92 | $0.78 | 46.95 K | $6.54 M |
| 01/09/2026 | $0.83 | $0.80 (-3.05%) | $0.86 | $0.77 | 8.50 K | $6.27 M |
| 01/08/2026 | $0.86 | $0.83 (-3.49%) | $0.86 | $0.79 | 34.32 K | $5.49 M |
| 01/07/2026 | $0.89 | $0.85 (-4.15%) | $0.90 | $0.84 | 60.13 K | $5.62 M |
| 01/06/2026 | $0.84 | $0.89 (6.3%) | $0.95 | $0.75 | 115.00 K | $5.89 M |
| 01/05/2026 | $0.70 | $0.83 (18.57%) | $0.98 | $0.70 | 526.90 K | $5.49 M |
| 01/02/2026 | $0.70 | $0.68 (-2.74%) | $0.70 | $0.65 | 48.70 K | $4.52 M |
| 12/31/2025 | $0.68 | $0.65 (-4.15%) | $0.76 | $0.65 | 89.07 K | $4.32 M |
| 12/30/2025 | $0.70 | $0.71 (1.13%) | $0.76 | $0.69 | 67.72 K | $4.67 M |
| 12/29/2025 | $0.82 | $0.70 (-15.23%) | $0.83 | $0.64 | 181.43 K | $4.60 M |
| 12/26/2025 | $0.83 | $0.84 (1.33%) | $0.89 | $0.83 | 22.12 K | $5.56 M |
| 12/24/2025 | $0.84 | $0.84 (-0.08%) | $0.85 | $0.80 | 55.60 K | $5.55 M |
| 12/23/2025 | $0.89 | $0.83 (-6.35%) | $0.89 | $0.83 | 61.62 K | $5.49 M |
| 12/22/2025 | $0.89 | $0.89 (0.02%) | $0.90 | $0.85 | 82.10 K | $5.89 M |
| 12/19/2025 | $0.94 | $0.90 (-4.23%) | $0.99 | $0.90 | 91.70 K | $5.95 M |
| 12/18/2025 | $1.01 | $0.98 (-2.96%) | $1.08 | $0.98 | 85.50 K | $6.48 M |
| 12/17/2025 | $1.07 | $0.99 (-7.48%) | $1.07 | $0.98 | 71.51 K | $6.54 M |
| 12/16/2025 | $1.11 | $1.02 (-8.11%) | $1.18 | $1.00 | 61.93 K | $6.74 M |
| 12/15/2025 | $1.28 | $1.11 (-13.28%) | $1.28 | $1.08 | 116.70 K | $7.34 M |
| 12/12/2025 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.12 | 100.50 K | $8.40 M |
| 12/11/2025 | $1.25 | $1.41 (12.8%) | $1.44 | $1.17 | 274.52 K | $9.32 M |
| 12/10/2025 | $1.20 | $1.23 (2.5%) | $1.24 | $1.20 | 7.54 K | $8.13 M |
| 12/09/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.08 | 132.74 K | $7.93 M |
| 12/08/2025 | $1.22 | $1.26 (3.28%) | $1.28 | $1.20 | 22.14 K | $8.33 M |
| 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 |
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.
