Datasea Intelligent Technology Ltd. DTSS
0.52 USD -0.05 (-8.11%)
Regular-session close
0.57 +0.04 +8.65%
After hours · Nov 13, 4:02 PM ET
0.52 Day range 0.5655
0.52 52-week range 1.71
- YTD
- -20.49%
- 1 year
- -69.59%
DTSS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.53 | 0.57 | 0.52 | 0.52 | -0.05 | -8.13% | 24,662 |
| Nov 12, 2026 | 0.62 | 0.62 | 0.55 | 0.57 | 0.00 | -0.18% | 8,300 |
| Nov 11, 2026 | 0.56 | 0.58 | 0.54 | 0.57 | +0.02 | +4.04% | 16,200 |
| Nov 10, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | +0.01 | +2.44% | 17,000 |
| Nov 9, 2026 | 0.55 | 0.58 | 0.52 | 0.53 | -0.03 | -4.49% | 76,700 |
| Nov 6, 2026 | 0.52 | 0.56 | 0.52 | 0.56 | +0.02 | +3.15% | 9,400 |
| Nov 5, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | -0.03 | -5.43% | 27,300 |
| Nov 4, 2026 | 0.62 | 0.62 | 0.56 | 0.57 | -0.02 | -3.38% | 14,100 |
| Nov 3, 2026 | 0.59 | 0.62 | 0.58 | 0.59 | +0.02 | +2.78% | 20,400 |
| Nov 2, 2026 | 0.60 | 0.65 | 0.56 | 0.58 | -0.05 | -7.26% | 103,000 |
| Oct 30, 2026 | 0.63 | 0.64 | 0.59 | 0.62 | -0.01 | -1.59% | 22,700 |
| Oct 29, 2026 | 0.69 | 0.69 | 0.61 | 0.63 | -0.07 | -10.26% | 30,900 |
| Oct 28, 2026 | 0.66 | 0.71 | 0.66 | 0.70 | +0.01 | +1.01% | 19,700 |
| Oct 27, 2026 | 0.68 | 0.73 | 0.64 | 0.70 | +0.01 | +0.72% | 68,500 |
| Oct 26, 2026 | 0.70 | 0.80 | 0.68 | 0.69 | -0.03 | -4.03% | 103,300 |
| Oct 23, 2026 | 0.60 | 0.72 | 0.60 | 0.72 | +0.11 | +18.06% | 173,700 |
| Oct 22, 2026 | 0.55 | 0.61 | 0.53 | 0.61 | +0.05 | +8.56% | 132,600 |
| Oct 21, 2026 | 0.55 | 0.62 | 0.55 | 0.56 | +0.01 | +2.37% | 153,300 |
| Oct 20, 2026 | 0.54 | 0.57 | 0.53 | 0.55 | 0.00 | +0.74% | 44,000 |
| Oct 19, 2026 | 0.55 | 0.56 | 0.53 | 0.54 | +0.01 | +2.45% | 96,300 |
| Oct 16, 2026 | 0.53 | 0.57 | 0.53 | 0.53 | -0.01 | -1.85% | 22,600 |
| Oct 15, 2026 | 0.53 | 0.58 | 0.53 | 0.54 | 0.00 | +0.56% | 39,900 |
| Oct 14, 2026 | 0.56 | 0.57 | 0.52 | 0.54 | -0.04 | -6.60% | 119,300 |
| Oct 13, 2026 | 0.57 | 0.65 | 0.56 | 0.58 | -0.01 | -0.86% | 227,000 |
| Oct 12, 2026 | 0.61 | 0.61 | 0.57 | 0.58 | -0.04 | -5.83% | 77,000 |
| Oct 9, 2026 | 0.64 | 0.66 | 0.60 | 0.62 | -0.01 | -0.80% | 90,400 |
| Oct 8, 2026 | 0.64 | 0.65 | 0.61 | 0.62 | -0.02 | -3.42% | 76,900 |
| Oct 7, 2026 | 0.62 | 0.65 | 0.59 | 0.64 | +0.01 | +1.58% | 100,900 |
| Oct 6, 2026 | 0.65 | 0.67 | 0.61 | 0.63 | -0.05 | -6.63% | 239,100 |
| Oct 5, 2026 | 0.82 | 0.99 | 0.67 | 0.68 | -0.16 | -19.07% | 2,523,800 |
| Oct 2, 2026 | 0.83 | 0.85 | 0.81 | 0.84 | +0.01 | +0.84% | 123,100 |
| Oct 1, 2026 | 0.82 | 0.84 | 0.80 | 0.83 | +0.02 | +2.59% | 56,100 |
| Sep 30, 2026 | 0.84 | 0.88 | 0.81 | 0.81 | -0.04 | -4.70% | 70,000 |
| Sep 29, 2026 | 0.85 | 0.88 | 0.80 | 0.85 | -0.03 | -3.19% | 164,600 |
| Sep 28, 2026 | 0.87 | 0.90 | 0.84 | 0.88 | 0.00 | 0.00% | 128,800 |
| Sep 25, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.00 | -0.45% | 103,700 |
| Sep 24, 2026 | 0.86 | 0.90 | 0.84 | 0.88 | -0.02 | -2.21% | 464,200 |
| Sep 23, 2026 | 0.88 | 0.97 | 0.88 | 0.90 | 0.00 | +0.11% | 334,800 |
| Sep 22, 2026 | 0.90 | 0.97 | 0.90 | 0.90 | -0.07 | -7.01% | 343,600 |
| Sep 21, 2026 | 0.79 | 0.97 | 0.75 | 0.97 | +0.09 | +9.98% | 883,800 |
| Sep 18, 2026 | 0.97 | 1.01 | 0.88 | 0.88 | -0.34 | -27.70% | 4,323,500 |
| Sep 17, 2026 | 0.97 | 2.29 | 0.85 | 1.22 | +0.63 | +106.43% | 150,190,800 |
| Sep 16, 2026 | 0.65 | 0.80 | 0.53 | 0.59 | -0.05 | -7.66% | 32,622,800 |
| Sep 15, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | -0.02 | -2.88% | 3,200 |
| Sep 14, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.00 | -0.15% | 3,800 |
| Sep 11, 2026 | 0.70 | 0.72 | 0.66 | 0.66 | -0.03 | -3.65% | 8,100 |
| Sep 10, 2026 | 0.66 | 0.73 | 0.66 | 0.69 | -0.01 | -1.01% | 8,800 |
| Sep 9, 2026 | 0.67 | 0.71 | 0.66 | 0.69 | -0.01 | -1.14% | 6,000 |
| Sep 8, 2026 | 0.70 | 0.73 | 0.64 | 0.70 | +0.04 | +6.06% | 12,600 |
| Sep 4, 2026 | 0.69 | 0.70 | 0.65 | 0.66 | -0.01 | -1.49% | 5,400 |
| Sep 3, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | +0.01 | +1.52% | 1,600 |
| Sep 2, 2026 | 0.63 | 0.75 | 0.62 | 0.66 | +0.02 | +2.96% | 29,400 |
| Sep 1, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | -0.03 | -3.75% | 28,900 |
| Aug 31, 2026 | 0.69 | 0.72 | 0.66 | 0.67 | -0.04 | -5.40% | 38,500 |
| Aug 28, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | -0.02 | -2.22% | 16,700 |
| Aug 27, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | +0.02 | +2.86% | 10,200 |
| Aug 26, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | +0.01 | +1.01% | 25,800 |
| Aug 25, 2026 | 0.73 | 0.73 | 0.69 | 0.69 | -0.03 | -3.75% | 27,100 |
| Aug 24, 2026 | 0.71 | 0.72 | 0.71 | 0.72 | +0.01 | +1.41% | 3,100 |
| Aug 21, 2026 | 0.71 | 0.74 | 0.71 | 0.71 | -0.03 | -3.79% | 17,400 |
| Aug 20, 2026 | 0.73 | 0.76 | 0.72 | 0.74 | +0.01 | +0.96% | 11,900 |
| Aug 19, 2026 | 0.74 | 0.74 | 0.71 | 0.73 | -0.03 | -3.43% | 53,900 |
| Aug 18, 2026 | 0.74 | 0.76 | 0.72 | 0.76 | 0.00 | -0.39% | 18,700 |
| Aug 17, 2026 | 0.76 | 0.77 | 0.73 | 0.76 | 0.00 | -0.52% | 68,300 |
| Aug 14, 2026 | 0.75 | 0.79 | 0.74 | 0.76 | +0.02 | +3.24% | 70,000 |
65 days, newest first. Daily bars as drawn on the DTSS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.