Dark

DTSS
Datasea Intelligent Technology Ltd. Class A
stock NASDAQ

At Close

Aug 5, 2026

0.00USD-100.000%(-0.83)20,776

0.6600Bid 0.9300Ask 0.27Spread

Pre-market

Aug 6, 2026 9:08:30 AM EDT

0.7400USD+4.939%(+0.7400)0

After-hours

Aug 7, 2026 4:15:30 PM EDT

0.8300USD0.000%(+0.8300)213

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.820000	0.820000	0.777500	0.79000	-5.298%	8,540	0.000%
2026-08-05	0.840000	0.850000	0.800600	0.83420	+4.262%	5,683	-5.298%
2026-08-04	0.779000	0.848000	0.779000	0.80010	+6.495%	44,672	-1.262%
2026-08-03	0.710000	0.800000	0.710000	0.75130	+7.084%	16,679	+5.151%
2026-07-31	0.850000	0.850000	0.701600	0.70160	-9.471%	23,856	+12.600%
2026-07-30	0.800000	0.811633	0.775000	0.77500	-8.824%	7,146	+1.935%
2026-07-29	0.782500	0.850000	0.780100	0.85000	+1.408%	5,294	-7.059%
2026-07-28	0.802000	0.838500	0.767005	0.83820	+2.182%	10,153	-5.750%
2026-07-27	0.809900	0.840000	0.800000	0.82030	-2.334%	13,402	-3.694%
2026-07-24	0.805400	0.839999	0.770000	0.83990	-0.012%	9,067	-5.941%
2026-07-23	0.800000	0.840000	0.780100	0.84000	+6.396%	19,224	-5.952%
2026-07-22	0.823700	0.849800	0.789500	0.78950	-5.698%	25,392	+0.063%
2026-07-21	0.765268	0.849900	0.750200	0.83720	+10.057%	77,948	-5.638%
2026-07-20	0.790000	0.826150	0.750200	0.76070	-6.318%	27,350	+3.852%
2026-07-17	0.805000	0.822000	0.800000	0.81200	-4.471%	7,993	-2.709%
2026-07-16	0.771500	0.850000	0.770500	0.85000	+4.744%	55,723	-7.059%
2026-07-15	0.770000	0.811500	0.763100	0.81150	-0.490%	4,374	-2.649%
2026-07-14	0.800000	0.830000	0.759200	0.81550	+1.937%	11,490	-3.127%
2026-07-13	0.780000	0.800000	0.752101	0.80000	+0.226%	2,439	-1.250%
2026-07-10	0.788800	0.799990	0.754000	0.79820	+1.179%	19,593	-1.027%
2026-07-09	0.750100	0.788900	0.750000	0.78890	-0.013%	17,873	+0.139%
2026-07-08	0.740000	0.790000	0.720000	0.78900	+3.816%	12,436	+0.127%
2026-07-07	0.799100	0.811100	0.760000	0.76000	-4.654%	10,395	+3.947%
2026-07-06	0.780500	0.830000	0.770800	0.79710	-0.363%	25,285	-0.891%
2026-07-02	0.765000	0.810000	0.765000	0.80000	+0.025%	12,724	-1.250%
2026-07-01	0.763200	0.800000	0.760000	0.79980	+5.237%	11,386	-1.225%
2026-06-30	0.720600	0.765000	0.705500	0.76000	+1.740%	22,250	+3.947%
2026-06-29	0.740000	0.776800	0.700000	0.74700	-0.678%	42,100	+5.756%
2026-06-26	0.750000	0.790000	0.700000	0.75210	+3.027%	61,375	+5.039%
2026-06-25	0.779700	0.779700	0.720200	0.73000	-8.727%	57,075	+8.219%
2026-06-24	0.790000	0.799900	0.750000	0.79980	+1.241%	49,223	-1.225%
2026-06-23	0.750000	0.790900	0.731000	0.79000	+3.947%	89,293	0.000%
2026-06-22	0.745900	0.760000	0.680200	0.76000	0.000%	48,006	+3.947%
2026-06-18	0.770000	0.775000	0.727300	0.76000	-1.935%	47,998	+3.947%
2026-06-17	0.778700	0.780000	0.700600	0.77500	-0.475%	106,446	+1.935%
2026-06-16	0.790000	0.873299	0.720400	0.77870	-0.167%	177,160	+1.451%
2026-06-15	0.892800	0.950000	0.580000	0.78000	-21.426%	636,581	+1.282%
2026-06-12	0.994500	1.140000	0.925600	0.99270	-0.720%	686,194	-20.419%
2026-06-11	0.900400	1.200000	0.788300	0.99990	+5.253%	13,104,124	-20.992%
2026-06-10	0.970000	1.119100	0.910200	0.95000	+3.261%	266,745	-16.842%
2026-06-09	0.960000	0.970000	0.880000	0.92000	+5.348%	216,629	-14.130%
2026-06-08	0.867600	0.949900	0.842800	0.87330	+3.964%	208,084	-9.539%
2026-06-05	0.900100	0.920000	0.840000	0.84000	-6.145%	26,295	-5.952%
2026-06-04	0.870600	0.930000	0.820000	0.89500	-1.508%	75,613	-11.732%
2026-06-03	0.888700	1.020000	0.860100	0.90870	+4.328%	135,586	-13.063%
2026-06-02	0.853000	0.928000	0.830000	0.87100	+2.471%	67,872	-9.300%
2026-06-01	0.817700	0.893500	0.807500	0.85000	+0.830%	524,907	-7.059%
2026-05-29	0.778900	0.869100	0.778900	0.84300	+6.709%	213,651	-6.287%
2026-05-28	0.830000	0.850000	0.779000	0.79000	-2.469%	43,538	0.000%
2026-05-27	0.805000	0.854700	0.800100	0.81000	-3.594%	11,175	-2.469%
2026-05-26	0.840000	0.878900	0.820100	0.84020	-0.356%	43,874	-5.975%
2026-05-22	0.850000	0.882000	0.820101	0.84320	+5.163%	47,274	-6.309%
2026-05-21	0.800000	0.886000	0.800000	0.80180	-2.339%	5,497	-1.472%
2026-05-20	0.830000	0.889900	0.810100	0.82100	+1.158%	24,695	-3.776%
2026-05-19	0.860000	0.890000	0.781500	0.81160	-4.518%	55,658	-2.661%
2026-05-18	0.850000	0.875000	0.850000	0.85000	-0.713%	55,584	-7.059%
2026-05-15	0.900000	0.925000	0.850000	0.85610	-2.727%	55,911	-7.721%
2026-05-14	0.850000	0.920000	0.850000	0.88010	+4.774%	24,907	-10.237%
2026-05-13	0.837900	0.870000	0.837800	0.84000	+0.647%	14,164	-5.952%
2026-05-12	0.850000	0.893700	0.808500	0.83460	-1.813%	22,313	-5.344%
2026-05-11	0.921200	0.938300	0.850000	0.85001	-9.573%	72,753	-7.060%
2026-05-08	0.820300	0.970000	0.820300	0.94000	+5.040%	168,974	-15.957%
2026-05-07	0.890000	0.915000	0.853500	0.89490	+1.693%	63,760	-11.722%
2026-05-06	0.880900	0.919900	0.880000	0.88000	0.000%	23,559	-10.227%
2026-05-05	0.910001	0.910001	0.870800	0.88000	-4.223%	42,777	-10.227%
2026-05-04	0.940000	0.940000	0.884400	0.91880	-2.005%	67,460	-14.018%
2026-05-01	0.900100	0.938489	0.900000	0.93760	+4.166%	8,891	-15.742%
2026-04-30	0.940000	0.975100	0.900000	0.90010	-0.122%	78,122	-12.232%
2026-04-29	0.932200	0.950000	0.900600	0.90120	-7.093%	14,447	-12.339%
2026-04-28	0.903800	1.000000	0.903800	0.97000	+3.966%	37,712	-18.557%
2026-04-27	1.015000	1.030000	0.917000	0.93300	-9.417%	118,846	-15.327%
2026-04-24	1.020000	1.060000	0.973400	1.03000	-2.830%	56,641	-23.301%
2026-04-23	1.060000	1.070000	0.983000	1.06000	0.000%	81,297	-25.472%
2026-04-22	1.110000	1.120000	1.050000	1.06000	-5.357%	62,282	-25.472%
2026-04-21	0.981300	1.120000	0.981300	1.12000	+8.738%	58,994	-29.464%
2026-04-20	1.000000	1.050000	0.970000	1.03000	-0.962%	48,464	-23.301%
2026-04-17	1.100000	1.118700	0.960000	1.04000	-7.965%	120,177	-24.038%
2026-04-16	1.170000	1.190000	1.040000	1.13000	+5.607%	1,681,402	-30.088%
2026-04-15	1.100000	1.280000	1.000000	1.07000	-3.604%	845,676	-26.168%
2026-04-14	0.916700	1.190000	0.900000	1.11000	+26.136%	194,279	-28.829%
2026-04-13	0.856400	0.880001	0.850100	0.88000	+1.033%	3,934	-10.227%
2026-04-10	0.882500	0.940000	0.856400	0.87100	+0.346%	41,110	-9.300%
2026-04-09	0.940000	0.942211	0.861400	0.86800	-5.908%	35,224	-8.986%
2026-04-08	0.950000	0.950000	0.908000	0.92250	+4.237%	87,503	-14.363%
2026-04-07	0.897000	0.950000	0.870000	0.88500	+0.454%	28,457	-10.734%
2026-04-06	0.930000	0.930185	0.850100	0.88100	-4.239%	15,875	-10.329%
2026-04-02	0.830000	0.935000	0.830000	0.92000	+2.222%	10,602	-14.130%
2026-04-01	0.884200	0.960000	0.884200	0.90000	-1.316%	8,780	-12.222%
2026-03-31	0.915000	0.956000	0.910000	0.91200	-1.935%	10,010	-13.377%
2026-03-30	0.932100	0.942000	0.930000	0.93000	-3.115%	8,809	-15.054%
2026-03-27	1.030000	1.030000	0.896450	0.95990	-4.010%	15,010	-17.700%
2026-03-26	0.990000	1.060000	0.920100	1.00000	-0.990%	37,310	-21.000%
2026-03-25	0.940000	1.040000	0.890000	1.01000	+10.965%	95,815	-21.782%
2026-03-24	0.940000	0.960000	0.870100	0.91020	-1.237%	38,287	-13.206%
2026-03-23	0.808600	0.980000	0.795100	0.92160	+9.714%	81,526	-14.280%
2026-03-20	0.850000	0.850000	0.800600	0.84000	-2.405%	17,058	-5.952%
2026-03-19	0.830000	0.890000	0.830000	0.86070	-1.465%	12,337	-8.214%
2026-03-18	0.882500	0.980000	0.830000	0.87350	-5.568%	29,076	-9.559%
2026-03-17	0.881000	0.980000	0.880000	0.92500	+2.210%	23,556	-14.595%
2026-03-16	0.874600	0.980000	0.870000	0.90500	-0.560%	28,551	-12.707%
2026-03-13	0.805700	0.949400	0.805700	0.91010	+2.258%	19,356	-13.196%
2026-03-12	0.919900	0.969300	0.881000	0.89000	-8.247%	20,772	-11.236%
2026-03-11	0.930000	0.977000	0.920400	0.97000	-1.071%	12,521	-18.557%
2026-03-10	0.861100	0.989000	0.850000	0.98050	+18.547%	74,281	-19.429%
2026-03-09	0.849500	0.880000	0.820000	0.82710	-6.011%	17,500	-4.486%
2026-03-06	0.890100	0.939900	0.860000	0.88000	-3.116%	13,820	-10.227%
2026-03-05	0.955000	0.970000	0.870000	0.90830	-0.938%	41,830	-13.024%
2026-03-04	0.940000	0.955000	0.915000	0.91690	+0.208%	9,390	-13.840%
2026-03-03	0.917700	0.940000	0.885100	0.91500	-0.543%	21,169	-13.661%
2026-03-02	0.880000	0.940000	0.880000	0.92000	+0.767%	19,133	-14.130%
2026-02-27	0.880200	0.920000	0.880200	0.91300	+3.047%	14,356	-13.472%
2026-02-26	0.893900	0.949900	0.886000	0.88600	-0.449%	31,773	-10.835%
2026-02-25	0.902000	0.922000	0.882000	0.89000	-1.111%	22,070	-11.236%
2026-02-24	0.927500	0.969900	0.900000	0.90000	-2.965%	8,138	-12.222%
2026-02-23	0.955500	0.975000	0.897300	0.92750	+0.684%	25,332	-14.825%
2026-02-20	0.910000	0.999300	0.910000	0.92120	-0.238%	14,009	-14.242%
2026-02-19	1.000000	1.029900	0.875100	0.92340	-4.162%	12,581	-14.447%
2026-02-18	0.828800	0.990000	0.790000	0.96350	+7.056%	316,541	-18.007%
2026-02-17	0.916700	0.930000	0.850000	0.90000	-2.808%	30,935	-12.222%
2026-02-13	0.970200	1.045000	0.880100	0.92600	-4.546%	56,626	-14.687%
2026-02-12	1.030000	1.063400	0.965200	0.97010	-7.610%	33,032	-18.565%
2026-02-11	1.140000	1.140000	1.050000	1.05000	-6.233%	33,035	-24.762%
2026-02-10	1.020000	1.150000	1.010000	1.11980	+11.980%	68,029	-29.452%
2026-02-09	1.010000	1.055000	0.990000	1.00000	-3.846%	32,562	-21.000%
2026-02-06	0.880000	1.040000	0.880000	1.04000	+19.540%	57,959	-24.038%
2026-02-05	0.999800	1.009900	0.821000	0.87000	-13.000%	70,257	-9.195%
2026-02-04	1.090000	1.091200	0.975100	1.00000	-9.091%	52,893	-21.000%
2026-02-03	1.085000	1.140000	1.020000	1.10000	+0.917%	76,073	-28.182%
2026-02-02	1.150000	1.210000	1.070000	1.09000	-5.217%	50,984	-27.523%
2026-01-30	1.250000	1.250000	1.100000	1.15000	-6.504%	88,115	-31.304%
2026-01-29	1.400000	1.400000	1.170100	1.23000	-10.870%	117,499	-35.772%
2026-01-28	1.200000	1.590000	1.150000	1.38000	+17.949%	390,966	-42.754%
2026-01-27	1.190000	1.230000	1.120000	1.17000	-0.847%	80,699	-32.479%
2026-01-26	1.240000	1.240000	1.049900	1.18000	-3.279%	138,441	-33.051%
2026-01-23	1.070000	1.330000	1.000000	1.22000	+16.190%	262,957	-35.246%
2026-01-22	1.050000	1.080000	1.008500	1.05000	+1.942%	36,716	-24.762%
2026-01-21	1.100000	1.170000	0.977600	1.03000	-5.505%	199,119	-23.301%
2026-01-20	1.090000	1.169300	0.974300	1.09000	+9.000%	723,756	-27.523%
2026-01-16	0.836000	1.100000	0.821900	1.00000	+21.669%	122,948	-21.000%
2026-01-15	0.810000	0.850000	0.800000	0.82190	+1.469%	33,259	-3.881%
2026-01-14	0.800000	0.860000	0.790000	0.81000	-0.074%	8,392	-2.469%
2026-01-13	0.839000	0.868163	0.810000	0.81060	-3.454%	13,476	-2.541%
2026-01-12	0.865900	0.920000	0.783500	0.83960	+4.337%	46,946	-5.908%
2026-01-09	0.830000	0.859151	0.774800	0.80470	-3.048%	8,466	-1.827%
2026-01-08	0.860000	0.860000	0.790000	0.83000	-2.445%	34,317	-4.819%
2026-01-07	0.887600	0.900000	0.839200	0.85080	-4.480%	60,128	-7.146%
2026-01-06	0.837900	0.949900	0.753900	0.89070	+7.313%	114,962	-11.306%
2026-01-05	0.700000	0.980000	0.700000	0.83000	+21.274%	526,851	-4.819%
2026-01-02	0.703700	0.703700	0.650000	0.68440	+4.632%	48,685	+15.430%
2025-12-31	0.682400	0.757500	0.654100	0.65410	-7.351%	89,070	+20.777%
2025-12-30	0.698100	0.759400	0.688300	0.70600	+1.568%	67,720	+11.898%
2025-12-29	0.820000	0.827700	0.640000	0.69510	-17.348%	181,432	+13.653%
2025-12-26	0.830000	0.890843	0.825499	0.84100	+0.203%	22,123	-6.064%
2025-12-24	0.840000	0.850000	0.800100	0.83930	+0.999%	55,593	-5.874%
2025-12-23	0.887300	0.888700	0.830101	0.83100	-6.734%	61,617	-4.934%
2025-12-22	0.890800	0.900000	0.850100	0.89100	-1.022%	82,099	-11.336%
2025-12-19	0.940000	0.990000	0.900000	0.90020	-8.152%	91,672	-12.242%
2025-12-18	1.010000	1.080000	0.980100	0.98010	-1.000%	85,490	-19.396%
2025-12-17	1.070000	1.070000	0.980000	0.99000	-3.131%	71,512	-20.202%
2025-12-16	1.110000	1.180000	0.999000	1.02200	-7.928%	61,931	-22.701%
2025-12-15	1.280000	1.280000	1.075000	1.11000	-12.598%	116,695	-28.829%
2025-12-12	1.290000	1.320000	1.120100	1.27000	-9.929%	100,484	-37.795%
2025-12-11	1.250000	1.439300	1.170000	1.41000	+14.634%	274,520	-43.972%
2025-12-10	1.200000	1.235000	1.200000	1.23000	+2.500%	7,535	-35.772%
2025-12-09	1.210000	1.250000	1.077500	1.20000	-4.762%	132,741	-34.167%
2025-12-08	1.220000	1.280000	1.200000	1.26000	+0.111%	22,142	-37.302%
2025-12-05	1.210000	1.290000	1.180000	1.25860	+4.883%	50,527	-37.232%
2025-12-04	1.210000	1.250000	1.150000	1.20000	-2.439%	41,059	-34.167%
2025-12-03	1.200000	1.239500	1.150000	1.23000	+3.361%	45,986	-35.772%
2025-12-02	1.250000	1.330500	1.190000	1.19000	-6.299%	33,075	-33.613%
2025-12-01	1.280000	1.370000	1.230000	1.27000	+3.252%	57,733	-37.795%
2025-11-28	1.240000	1.320000	1.222000	1.23000	-3.249%	30,597	-35.772%
2025-11-26	1.280400	1.290000	1.190000	1.27130	+2.524%	50,028	-37.859%
2025-11-25	1.180000	1.300000	1.180000	1.24000	+0.813%	77,491	-36.290%
2025-11-24	1.200000	1.280000	1.180100	1.23000	0.000%	60,000	-35.772%
2025-11-21	1.270000	1.325100	1.140000	1.23000	-1.600%	65,691	-35.772%
2025-11-20	1.380000	1.400000	1.220000	1.25000	-5.303%	82,515	-36.800%
2025-11-19	1.370000	1.370000	1.270700	1.32000	-1.493%	73,962	-40.152%
2025-11-18	1.210000	1.349900	1.210000	1.34000	+14.530%	67,841	-41.045%
2025-11-17	1.510000	1.510000	1.030000	1.17000	-19.863%	137,132	-32.479%
2025-11-14	1.780000	1.780000	1.370900	1.46000	-14.620%	115,619	-45.890%
2025-11-13	1.750000	1.800000	1.700000	1.71000	-4.003%	62,556	-53.801%
2025-11-12	1.831100	1.831100	1.720300	1.78130	+4.170%	14,873	-55.650%
2025-11-11	1.727000	1.790000	1.700000	1.71000	-1.156%	35,491	-53.801%
2025-11-10	1.840000	1.840000	1.700100	1.73000	-3.889%	18,750	-54.335%
2025-11-07	1.790000	1.820000	1.660000	1.80000	0.000%	52,925	-56.111%
2025-11-06	1.860000	1.860000	1.800000	1.80000	-2.174%	7,870	-56.111%
2025-11-05	1.780000	1.850000	1.780000	1.84000	+2.228%	19,370	-57.065%
2025-11-04	1.850000	1.900000	1.780000	1.79990	-3.749%	40,076	-56.109%
2025-11-03	1.900000	1.909900	1.860000	1.87000	-2.604%	14,513	-57.754%
2025-10-31	1.900000	1.935000	1.830000	1.92000	-0.847%	27,381	-58.854%
2025-10-30	1.880000	1.950000	1.880000	1.93640	+1.916%	37,000	-59.203%
2025-10-29	1.970000	1.970000	1.870000	1.90000	-2.564%	58,136	-58.421%
2025-10-28	1.945000	1.950000	1.880000	1.95000	+1.036%	68,563	-59.487%
2025-10-27	1.951300	1.975000	1.915000	1.93000	-0.031%	30,339	-59.067%
2025-10-24	1.910000	1.971900	1.910000	1.93060	-0.485%	33,661	-59.080%
2025-10-23	1.910000	1.940000	1.870000	1.94000	+1.042%	32,601	-59.278%
2025-10-22	1.950000	2.000000	1.900100	1.92000	-1.538%	55,406	-58.854%
2025-10-21	1.912000	1.970000	1.860000	1.95000	+0.515%	30,089	-59.487%
2025-10-20	1.960000	1.970000	1.930000	1.94000	+1.042%	24,890	-59.278%
2025-10-17	1.924900	1.940000	1.900000	1.92000	+3.784%	24,454	-58.854%
2025-10-16	1.960000	1.960000	1.830000	1.85000	-5.612%	50,942	-57.297%
2025-10-15	2.020000	2.030000	1.940000	1.96000	-2.000%	33,947	-59.694%
2025-10-14	1.910000	2.010000	1.910000	2.00000	0.000%	16,235	-60.500%
2025-10-13	2.000000	2.040000	1.950000	2.00000	+1.523%	68,740	-60.500%
2025-10-10	2.000000	2.024900	1.920000	1.97000	-1.005%	68,635	-59.898%
2025-10-09	2.030000	2.030000	1.950000	1.99000	-0.995%	21,405	-60.302%
2025-10-08	2.040000	2.044800	1.990000	2.01000	+0.500%	26,612	-60.697%
2025-10-07	2.050000	2.070000	2.000000	2.00000	-0.744%	34,270	-60.500%
2025-10-06	2.020000	2.030000	2.000000	2.01500	+0.750%	32,108	-60.794%
2025-10-03	2.050000	2.053800	1.950000	2.00000	-2.439%	61,822	-60.500%
2025-10-02	2.070000	2.080000	2.000000	2.05000	+0.490%	47,362	-61.463%
2025-10-01	2.060000	2.070000	2.000000	2.04000	+0.990%	55,834	-61.275%
2025-09-30	2.040000	2.085000	1.902000	2.02000	-2.885%	101,907	-60.891%
2025-09-29	2.100000	2.130000	2.020100	2.08000	+0.668%	142,188	-62.019%
2025-09-26	2.400000	2.500000	2.050000	2.06620	-10.165%	555,217	-61.766%
2025-09-25	2.340000	2.348000	2.160000	2.30000	+0.065%	113,417	-65.652%
2025-09-24	2.270000	2.340000	2.210000	2.29850	+0.148%	156,457	-65.630%
2025-09-23	2.140000	2.300000	2.116200	2.29510	+7.751%	168,185	-65.579%
2025-09-22	2.080000	2.170000	2.060000	2.13000	+2.651%	54,601	-62.911%
2025-09-19	2.160000	2.200000	2.050200	2.07500	-3.935%	36,708	-61.928%
2025-09-18	2.140000	2.189900	2.120000	2.16000	+1.408%	61,442	-63.426%
2025-09-17	2.160000	2.180000	2.130000	2.13000	-2.294%	37,021	-62.911%
2025-09-16	2.120000	2.199900	2.080000	2.18000	+4.808%	144,050	-63.761%
2025-09-15	2.060000	2.150000	2.010000	2.08000	-0.478%	92,280	-62.019%
2025-09-12	2.169800	2.180000	2.010000	2.09000	-1.878%	128,203	-62.201%
2025-09-11	2.250000	2.300000	2.050000	2.13000	-5.333%	337,299	-62.911%
2025-09-10	2.240000	2.280000	2.130000	2.25000	+3.211%	162,541	-64.889%
2025-09-09	2.150000	2.193300	2.060000	2.18000	+4.808%	59,182	-63.761%
2025-09-08	2.000000	2.139900	1.990000	2.08000	+2.151%	71,183	-62.019%
2025-09-05	2.030100	2.060000	1.950000	2.03620	-1.633%	61,889	-61.202%
2025-09-04	2.038300	2.080000	2.030000	2.07000	+0.976%	14,636	-61.836%
2025-09-03	2.112000	2.153300	2.030200	2.05000	-5.456%	37,398	-61.463%
2025-09-02	2.030000	2.189900	2.000100	2.16830	+5.257%	57,442	-63.566%
2025-08-29	2.080000	2.088000	2.040000	2.06000	-0.962%	12,030	-61.650%
2025-08-28	2.090000	2.110000	2.010000	2.08000	-3.256%	67,070	-62.019%
2025-08-27	2.200000	2.200000	2.130000	2.15000	-3.153%	45,732	-63.256%
2025-08-26	2.120000	2.250000	2.050000	2.22000	+5.463%	156,671	-64.414%
2025-08-25	1.905000	2.149900	1.900000	2.10500	+10.209%	135,853	-62.470%
2025-08-22	1.880000	1.910000	1.853300	1.91000	+3.929%	26,962	-58.639%
2025-08-21	1.893800	1.896300	1.800000	1.83780	-2.762%	16,426	-57.014%
2025-08-20	1.900000	1.910000	1.850000	1.89000	0.000%	15,814	-58.201%
2025-08-19	1.969000	1.970000	1.870000	1.89000	0.000%	89,977	-58.201%
2025-08-18	1.810000	2.000000	1.760000	1.89000	+4.069%	346,909	-58.201%
2025-08-15	1.850000	1.859300	1.792199	1.81610	-0.214%	22,096	-56.500%
2025-08-14	1.810000	1.840000	1.800000	1.82000	-0.514%	19,637	-56.593%
2025-08-13	1.900000	1.900000	1.760000	1.82940	-0.576%	31,105	-56.816%
2025-08-12	1.844300	1.855000	1.800000	1.84000	0.000%	6,179	-57.065%
2025-08-11	1.860000	1.883100	1.810000	1.84000	-0.541%	12,707	-57.065%
2025-08-08	1.840000	1.910000	1.810000	1.85000	+2.035%	16,627	-57.297%
2025-08-07	1.960000	1.990000	1.800000	1.81310	-5.568%	118,554	-56.428%
2025-08-06	1.959900	1.959900	1.920000	1.92000	+1.053%	9,434	-58.854%
2025-08-05	1.935000	1.940000	1.900000	1.90000	-2.268%	33,294	-58.421%
2025-08-04	1.930000	2.070000	1.930000	1.94410	-0.558%	27,789	-59.364%
2025-08-01	1.920000	1.972200	1.910100	1.95500	-0.082%	12,738	-59.591%
2025-07-31	1.977000	1.990000	1.910000	1.95660	+0.184%	19,228	-59.624%
2025-07-30	2.080000	2.080000	1.950000	1.95300	-2.350%	39,075	-59.549%
2025-07-29	2.130000	2.130000	2.000000	2.00000	-6.103%	80,094	-60.500%
2025-07-28	2.111600	2.130000	2.070000	2.13000	-1.617%	43,566	-62.911%
2025-07-25	2.120000	2.174300	2.020000	2.16500	+5.097%	84,969	-63.510%
2025-07-24	2.110000	2.155000	2.040000	2.06000	-3.422%	34,545	-61.650%
2025-07-23	2.160000	2.160000	2.120000	2.13300	-1.705%	41,394	-62.963%
2025-07-22	2.170000	2.210000	2.110000	2.17000	-2.691%	52,298	-63.594%
2025-07-21	2.200000	2.250000	2.120000	2.23000	+10.945%	193,528	-64.574%
2025-07-18	2.040000	2.119900	2.010000	2.01000	0.000%	60,592	-60.697%
2025-07-17	2.030000	2.039200	1.950000	2.01000	+0.490%	23,459	-60.697%
2025-07-16	2.010000	2.080000	1.930000	2.00020	+2.412%	157,512	-60.504%
2025-07-15	2.008100	2.050000	1.890000	1.95310	-3.312%	85,477	-59.551%
2025-07-14	2.011700	2.092400	2.011700	2.02000	-0.980%	5,878	-60.891%
2025-07-11	2.110000	2.110000	2.000000	2.04000	-2.644%	17,937	-61.275%
2025-07-10	2.000000	2.098600	1.990000	2.09540	+3.702%	20,218	-62.298%
2025-07-09	1.980000	2.040000	1.890000	2.02060	+1.035%	46,789	-60.903%
2025-07-08	1.910000	2.000000	1.910000	1.99990	+3.354%	21,934	-60.498%
2025-07-07	1.920000	1.943900	1.850000	1.93500	+1.023%	61,191	-59.173%
2025-07-03	1.930000	1.960000	1.905200	1.91540	-1.268%	19,099	-58.755%
2025-07-02	1.920000	1.956900	1.900000	1.94000	-0.257%	49,473	-59.278%
2025-07-01	1.943700	1.980000	1.910000	1.94500	+0.258%	37,245	-59.383%
2025-06-30	2.000000	2.010000	1.930000	1.94000	-2.513%	34,977	-59.278%
2025-06-27	2.000000	2.015000	1.970000	1.99000	0.000%	27,926	-60.302%
2025-06-26	1.980000	2.150000	1.970000	1.99000	-2.451%	158,216	-60.302%
2025-06-25	1.970000	2.100000	1.960000	2.04000	+2.000%	10,478	-61.275%
2025-06-24	1.990000	2.049900	1.950000	2.00000	+0.503%	23,884	-60.500%
2025-06-23	2.070000	2.070000	1.910000	1.99000	-1.970%	45,392	-60.302%
2025-06-20	2.040000	2.122900	2.010000	2.03000	-0.490%	45,207	-61.084%
2025-06-18	2.180000	2.180000	2.030000	2.04000	-1.923%	41,455	-61.275%
2025-06-17	2.100000	2.171600	2.080000	2.08000	-2.804%	53,741	-62.019%
2025-06-16	2.249900	2.249900	2.090000	2.14000	+0.943%	26,508	-63.084%
2025-06-13	2.120000	2.177400	2.110000	2.12000	+0.952%	43,771	-62.736%
2025-06-12	2.200000	2.220000	2.100000	2.10000	-6.250%	214,794	-62.381%
2025-06-11	2.310000	2.340000	2.200000	2.24000	-4.681%	113,955	-64.732%
2025-06-10	2.340500	2.390000	2.310000	2.35000	-0.844%	53,976	-66.383%
2025-06-09	2.380000	2.440000	2.230000	2.37000	+0.851%	119,440	-66.667%
2025-06-06	2.240000	2.425000	2.140000	2.35000	+10.443%	434,497	-66.383%
2025-06-05	2.190000	2.205300	2.110000	2.12780	-4.153%	66,379	-62.872%
2025-06-04	2.260000	2.334000	2.190100	2.22000	-1.770%	39,320	-64.414%
2025-06-03	2.230000	2.360000	2.202400	2.26000	-1.310%	34,438	-65.044%
2025-06-02	2.200000	2.290000	2.120000	2.29000	+0.881%	59,446	-65.502%
2025-05-30	2.380000	2.429900	2.200000	2.27000	-5.417%	63,466	-65.198%
2025-05-29	2.350000	2.420000	2.285500	2.40000	+0.840%	89,014	-67.083%
2025-05-28	2.300000	2.400000	2.260000	2.38000	+6.075%	119,447	-66.807%
2025-05-27	2.280000	2.280000	2.180100	2.24370	+1.525%	52,651	-64.790%
2025-05-23	2.300000	2.300000	2.160000	2.21000	-3.913%	94,193	-64.253%
2025-05-22	2.250000	2.340000	2.200000	2.30000	+1.770%	118,412	-65.652%
2025-05-21	2.330000	2.530000	2.250000	2.26000	-3.004%	230,461	-65.044%
2025-05-20	2.560000	2.560000	2.270000	2.33000	-8.627%	168,586	-66.094%
2025-05-19	2.600000	2.610000	2.224100	2.55000	-2.321%	3,584,628	-69.020%
2025-05-16	2.160000	2.800000	2.160000	2.61060	+16.545%	1,004,281	-69.739%
2025-05-15	2.130000	2.360000	2.080000	2.24000	+4.673%	347,305	-64.732%
2025-05-14	2.246400	2.280000	2.060000	2.14000	-4.952%	68,877	-63.084%
2025-05-13	2.134300	2.403300	2.101300	2.25150	+3.756%	140,935	-64.912%
2025-05-12	2.090000	2.244400	2.050000	2.17000	+8.500%	93,663	-63.594%
2025-05-09	2.100000	2.160500	1.970000	2.00000	-5.213%	71,720	-60.500%
2025-05-08	2.160000	2.700000	1.980000	2.11000	-1.402%	226,706	-62.559%
2025-05-07	2.178100	2.240000	2.140000	2.14000	+1.422%	12,313	-63.084%
2025-05-06	2.260000	2.260000	2.100000	2.11000	-0.753%	27,994	-62.559%
2025-05-05	2.240000	2.240000	2.110000	2.12600	-1.801%	24,416	-62.841%
2025-05-02	2.110000	2.200000	2.110000	2.16500	-2.036%	21,383	-63.510%
2025-05-01	2.180000	2.250000	2.030000	2.21000	-1.778%	31,902	-64.253%
2025-04-30	2.190600	2.280000	2.150000	2.25000	+6.027%	44,667	-64.889%
2025-04-29	2.160000	2.209900	2.093700	2.12210	-1.755%	32,665	-62.773%
2025-04-28	2.060000	2.198000	2.060000	2.16000	+1.408%	21,694	-63.426%
2025-04-25	2.220000	2.239900	2.059600	2.13000	-4.911%	106,224	-62.911%
2025-04-24	1.901000	2.270000	1.870000	2.24000	+17.277%	249,483	-64.732%
2025-04-23	1.880000	1.954200	1.870000	1.91000	+1.058%	103,519	-58.639%
2025-04-22	1.850000	1.944800	1.850000	1.89000	-0.264%	6,764	-58.201%
2025-04-21	1.890000	1.898000	1.850000	1.89500	+2.989%	23,181	-58.311%
2025-04-17	1.940000	1.940000	1.840000	1.84000	-2.128%	8,332	-57.065%
2025-04-16	1.925000	1.925000	1.845500	1.88000	-3.590%	9,585	-57.979%
2025-04-15	1.920000	1.950000	1.900000	1.95000	+3.393%	10,084	-59.487%
2025-04-14	1.865000	1.984800	1.824700	1.88600	+0.587%	15,675	-58.112%
2025-04-11	1.840000	1.980000	1.830000	1.87500	+2.459%	110,558	-57.867%
2025-04-10	1.780000	1.900000	1.780000	1.83000	+2.007%	51,133	-56.831%
2025-04-09	1.740000	1.810000	1.630000	1.79400	-1.967%	91,331	-55.964%
2025-04-08	1.970000	2.056300	1.780000	1.83000	-2.139%	25,009	-56.831%
2025-04-07	1.900000	1.940000	1.800000	1.87000	-2.094%	43,340	-57.754%
2025-04-04	2.000000	2.080000	1.900000	1.91000	-7.729%	69,853	-58.639%
2025-04-03	2.110000	2.150000	2.070000	2.07000	-3.271%	42,287	-61.836%
2025-04-02	2.170000	2.226300	2.120000	2.14000	-1.382%	19,193	-63.084%
2025-04-01	2.180000	2.220000	2.160000	2.17000	-0.184%	15,976	-63.594%
2025-03-31	2.180000	2.210000	2.140000	2.17400	-2.585%	24,738	-63.661%
2025-03-28	2.330000	2.440000	2.200000	2.23170	-6.623%	43,724	-64.601%
2025-03-27	2.210000	2.400000	2.210000	2.39000	+6.222%	80,763	-66.946%
2025-03-26	2.300000	2.336400	2.210000	2.25000	-2.597%	75,185	-64.889%
2025-03-25	2.410000	2.700000	2.200000	2.31000	+0.566%	748,255	-65.801%
2025-03-24	2.170500	2.300000	2.170500	2.29700	+4.409%	45,447	-65.607%
2025-03-21	2.095000	2.230000	2.090000	2.20000	+5.566%	16,942	-64.091%
2025-03-20	2.120000	2.120000	2.070000	2.08400	+0.192%	4,235	-62.092%
2025-03-19	2.150000	2.150000	2.060000	2.08000	-2.347%	20,373	-62.019%
2025-03-18	2.150000	2.150000	2.080000	2.13000	-0.935%	27,076	-62.911%
2025-03-17	2.080000	2.175500	2.080000	2.15010	+0.472%	13,652	-63.258%
2025-03-14	2.060000	2.180000	2.060000	2.14000	+4.390%	27,065	-63.084%
2025-03-13	2.070000	2.100000	2.050000	2.05000	-1.442%	12,292	-61.463%
2025-03-12	2.120000	2.150000	2.050000	2.08000	-0.478%	21,827	-62.019%
2025-03-11	2.120000	2.130600	2.070000	2.09000	-1.415%	23,661	-62.201%
2025-03-10	2.115500	2.170000	2.070400	2.12000	-2.304%	13,303	-62.736%
2025-03-07	2.130000	2.170000	2.050000	2.17000	+3.333%	24,365	-63.594%
2025-03-06	2.080000	2.160000	2.046000	2.10000	+0.734%	21,884	-62.381%
2025-03-05	2.040000	2.142600	2.020000	2.08470	+0.226%	27,677	-62.105%
2025-03-04	2.100000	2.200000	2.010000	2.08000	-2.804%	39,133	-62.019%
2025-03-03	2.200000	2.200000	2.050000	2.14000	-1.835%	41,343	-63.084%
2025-02-28	2.212600	2.240000	2.180000	2.18000	-1.802%	20,522	-63.761%
2025-02-27	2.270000	2.300000	2.180000	2.22000	-2.203%	24,534	-64.414%
2025-02-26	2.250000	2.280000	2.200000	2.27000	-1.304%	27,249	-65.198%
2025-02-25	2.300000	2.400000	2.190000	2.30000	+0.218%	95,109	-65.652%
2025-02-24	2.300000	2.410000	2.273000	2.29500	-1.502%	42,765	-65.577%
2025-02-21	2.300000	2.350000	2.240100	2.33000	+4.018%	50,532	-66.094%
2025-02-20	2.300000	2.350000	2.240000	2.24000	-3.352%	48,318	-64.732%
2025-02-19	2.400000	2.400000	2.257200	2.31770	+0.770%	59,016	-65.914%
2025-02-18	2.320000	2.380000	2.220000	2.30000	+4.545%	262,577	-65.652%
2025-02-14	2.500000	2.890000	2.200000	2.20000	-9.836%	558,616	-64.091%

.dark-mode .JXnr0g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXnr0g{ color: #333333; background-color: white; border: 2px solid #333333; }DTSSDatasea Intelligent Technology Ltd. Class Astock NASDAQ

DTSS
Datasea Intelligent Technology Ltd. Class A
stock NASDAQ