5 DAY PERFORMANCE
+6.70%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-9.61%
1 YEAR PERFORMANCE
-32.35%
Datasea Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $2.11 | $2.04 (-3.32%) | $2.11 | $2.00 | 17.94 K | $14.63 M |
| 07/10/2025 | $2.00 | $2.10 (5%) | $2.10 | $1.99 | 20.22 K | $15.06 M |
| 07/09/2025 | $1.98 | $2.02 (2.02%) | $2.04 | $1.89 | 46.80 K | $14.49 M |
| 07/08/2025 | $1.91 | $2.00 (4.71%) | $2.00 | $1.91 | 21.93 K | $14.34 M |
| 07/07/2025 | $1.92 | $1.94 (1.04%) | $1.94 | $1.85 | 61.19 K | $13.91 M |
| 07/03/2025 | $1.93 | $1.92 (-0.52%) | $1.96 | $1.91 | 19.10 K | $13.77 M |
| 07/02/2025 | $1.92 | $1.94 (1.04%) | $1.96 | $1.90 | 49.47 K | $13.91 M |
| 07/01/2025 | $1.94 | $1.95 (0.52%) | $1.98 | $1.91 | 37.25 K | $13.98 M |
| 06/30/2025 | $2.00 | $1.94 (-3%) | $2.01 | $1.93 | 35.00 K | $13.91 M |
| 06/27/2025 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.97 | 27.93 K | $14.27 M |
| 06/26/2025 | $1.98 | $1.99 (0.51%) | $2.15 | $1.97 | 158.22 K | $14.27 M |
| 06/25/2025 | $1.97 | $2.04 (3.55%) | $2.10 | $1.96 | 10.48 K | $14.63 M |
| 06/24/2025 | $1.99 | $2.00 (0.5%) | $2.05 | $1.95 | 23.88 K | $14.34 M |
| 06/23/2025 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.91 | 45.40 K | $14.27 M |
| 06/20/2025 | $2.04 | $2.03 (-0.49%) | $2.12 | $2.01 | 45.21 K | $14.56 M |
| 06/18/2025 | $2.18 | $2.04 (-6.42%) | $2.18 | $2.03 | 41.50 K | $14.63 M |
| 06/17/2025 | $2.10 | $2.08 (-0.95%) | $2.17 | $2.08 | 53.74 K | $14.92 M |
| 06/16/2025 | $2.25 | $2.14 (-4.89%) | $2.25 | $2.09 | 26.51 K | $15.35 M |
| 06/13/2025 | $2.12 | $2.12 (0%) | $2.18 | $2.11 | 43.80 K | $15.20 M |
| 06/12/2025 | $2.20 | $2.10 (-4.55%) | $2.22 | $2.10 | 214.80 K | $15.06 M |
| 06/11/2025 | $2.31 | $2.24 (-3.03%) | $2.34 | $2.20 | 113.96 K | $16.06 M |
| 06/10/2025 | $2.34 | $2.35 (0.43%) | $2.39 | $2.31 | 53.98 K | $16.85 M |
| 06/09/2025 | $2.38 | $2.37 (-0.42%) | $2.44 | $2.23 | 119.44 K | $16.99 M |
| 06/06/2025 | $2.24 | $2.35 (4.91%) | $2.42 | $2.14 | 434.50 K | $16.85 M |
| 06/05/2025 | $2.19 | $2.13 (-2.74%) | $2.21 | $2.11 | 66.40 K | $15.27 M |
| 06/04/2025 | $2.26 | $2.22 (-1.77%) | $2.33 | $2.19 | 39.32 K | $15.92 M |
| 06/03/2025 | $2.23 | $2.26 (1.35%) | $2.36 | $2.20 | 34.44 K | $16.21 M |
| 06/02/2025 | $2.20 | $2.29 (4.09%) | $2.29 | $2.12 | 59.45 K | $16.42 M |
| 05/30/2025 | $2.38 | $2.27 (-4.62%) | $2.43 | $2.20 | 63.50 K | $16.28 M |
| 05/29/2025 | $2.35 | $2.40 (2.13%) | $2.42 | $2.29 | 89.01 K | $17.21 M |
| 05/28/2025 | $2.30 | $2.38 (3.48%) | $2.40 | $2.26 | 119.45 K | $17.07 M |
| 05/27/2025 | $2.28 | $2.24 (-1.75%) | $2.28 | $2.18 | 52.65 K | $16.06 M |
| 05/23/2025 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.16 | 94.20 K | $15.85 M |
| 05/22/2025 | $2.25 | $2.30 (2.22%) | $2.34 | $2.20 | 118.41 K | $16.49 M |
| 05/21/2025 | $2.33 | $2.26 (-3%) | $2.53 | $2.25 | 230.46 K | $16.21 M |
| 05/20/2025 | $2.56 | $2.33 (-8.98%) | $2.56 | $2.27 | 168.60 K | $16.71 M |
| 05/19/2025 | $2.60 | $2.55 (-1.92%) | $2.61 | $2.22 | 3.58 M | $18.29 M |
| 05/16/2025 | $2.16 | $2.61 (20.83%) | $2.80 | $2.16 | 1.00 M | $18.72 M |
| 05/15/2025 | $2.13 | $2.24 (5.16%) | $2.36 | $2.08 | 347.31 K | $16.06 M |
| 05/14/2025 | $2.25 | $2.14 (-4.89%) | $2.28 | $2.06 | 68.90 K | $15.35 M |
| 05/13/2025 | $2.13 | $2.25 (5.63%) | $2.40 | $2.10 | 140.94 K | $16.13 M |
| 05/12/2025 | $2.09 | $2.17 (3.83%) | $2.24 | $2.05 | 93.70 K | $15.56 M |
| 05/09/2025 | $2.10 | $2.00 (-4.76%) | $2.16 | $1.97 | 71.72 K | $14.34 M |
| 05/08/2025 | $2.16 | $2.11 (-2.31%) | $2.70 | $1.98 | 226.71 K | $15.13 M |
| 05/07/2025 | $2.18 | $2.14 (-1.83%) | $2.24 | $2.14 | 12.31 K | $15.35 M |
| 05/06/2025 | $2.26 | $2.11 (-6.64%) | $2.26 | $2.10 | 28.00 K | $15.13 M |
| 05/05/2025 | $2.24 | $2.13 (-4.91%) | $2.24 | $2.11 | 24.42 K | $15.27 M |
| 05/02/2025 | $2.11 | $2.17 (2.84%) | $2.20 | $2.11 | 21.48 K | $15.56 M |
| 05/01/2025 | $2.18 | $2.21 (1.38%) | $2.25 | $2.03 | 32.00 K | $15.85 M |
| 04/30/2025 | $2.19 | $2.25 (2.74%) | $2.28 | $2.15 | 44.70 K | $16.13 M |
| 04/29/2025 | $2.16 | $2.12 (-1.85%) | $2.21 | $2.09 | 32.70 K | $15.20 M |
| 04/28/2025 | $2.06 | $2.16 (4.85%) | $2.20 | $2.06 | 21.70 K | $15.49 M |
| 04/25/2025 | $2.22 | $2.13 (-4.05%) | $2.24 | $2.06 | 106.22 K | $15.27 M |
| 04/24/2025 | $1.90 | $2.24 (17.89%) | $2.27 | $1.87 | 249.50 K | $16.06 M |
| 04/23/2025 | $1.88 | $1.91 (1.6%) | $1.95 | $1.87 | 103.52 K | $13.70 M |
| 04/22/2025 | $1.85 | $1.89 (2.16%) | $1.94 | $1.85 | 6.80 K | $13.55 M |
| 04/21/2025 | $1.89 | $1.90 (0.53%) | $1.90 | $1.85 | 23.20 K | $13.62 M |
| 04/17/2025 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.84 | 8.33 K | $13.19 M |
| 04/16/2025 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.85 | 9.60 K | $13.48 M |
| 04/15/2025 | $1.92 | $1.95 (1.56%) | $1.95 | $1.90 | 10.08 K | $13.98 M |
| 04/14/2025 | $1.87 | $1.89 (1.07%) | $1.98 | $1.82 | 15.81 K | $13.55 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.
