NASDAQ : DTSS

Datasea Inc. — Price history

Technology · Software - Infrastructure · China

Last price 0.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.09M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Datasea Inc. (DTSS) closed at 0.6199 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.6315	0.64	0.5859	0.6199	23,856	-1.60%
2026-10-29	0.69	0.6935	0.6124	0.63	30,948	-10.28%
2026-10-28	0.66	0.7103	0.659	0.7022	19,985	+1.04%
2026-10-27	0.682	0.7255	0.6401	0.695	68,473	+0.72%
2026-10-26	0.6974	0.7963	0.68	0.69	103,288	-4.03%
2026-10-23	0.5987	0.719	0.5987	0.719	176,122	+18.06%
2026-10-22	0.5509	0.61	0.531	0.609	132,694	+8.50%
2026-10-21	0.5477	0.6225	0.5477	0.5613	154,395	+2.43%
2026-10-20	0.5374	0.5699	0.5301	0.548	43,969	+0.70%
2026-10-19	0.55	0.56	0.527	0.5442	96,345	+2.58%
2026-10-16	0.53	0.5658	0.53	0.5305	24,898	-2.00%
2026-10-15	0.5251	0.578	0.5251	0.5413	39,898	+0.61%
2026-10-14	0.557	0.5672	0.522	0.538	119,369	-6.61%
2026-10-13	0.574	0.6498	0.564	0.5761	227,735	-0.89%
2026-10-12	0.609	0.6112	0.5725	0.5813	78,527	-5.77%
2026-10-09	0.6376	0.66	0.6008	0.6169	90,629	-0.79%
2026-10-08	0.64	0.6452	0.6102	0.6218	76,989	-3.45%
2026-10-07	0.622	0.653	0.5923	0.644	102,351	+1.58%
2026-10-06	0.65	0.6699	0.6117	0.634	241,677	-6.67%
2026-10-05	0.8199	0.9899	0.67	0.6793	2,532,266	-19.03%
2026-10-02	0.828	0.85	0.8057	0.839	123,346	+0.84%
2026-10-01	0.8243	0.843	0.8009	0.832	56,399	+2.55%
2026-09-30	0.84	0.88	0.8114	0.8114	70,410	-4.60%
2026-09-29	0.853	0.8839	0.8026	0.8505	164,972	-3.29%
2026-09-28	0.8665	0.8979	0.84	0.8794	129,688	+0.10%
2026-09-25	0.8416	0.8825	0.8409	0.8785	108,060	-0.46%
2026-09-24	0.8603	0.895	0.8371	0.8826	464,244	-2.30%
2026-09-23	0.8809	0.9685	0.8809	0.9034	336,565	+0.18%
2026-09-22	0.9001	0.97	0.9	0.9018	348,235	-7.01%
2026-09-21	0.79	0.9699	0.75	0.9698	883,795	+9.93%
2026-09-18	0.97	1.01	0.88	0.8822	4,323,470	-27.69%
2026-09-17	0.9698	2.29	0.85	1.22	150,190,803	+106.36%
2026-09-16	0.6455	0.798	0.53	0.5912	32,622,816	-7.63%
2026-09-15	0.6656	0.6656	0.64	0.64	3,230	-2.87%
2026-09-14	0.651	0.6645	0.651	0.6589	3,979	-0.18%
2026-09-11	0.702	0.7198	0.6561	0.6601	8,125	-3.64%
2026-09-10	0.6601	0.7299	0.6601	0.685	8,776	-1.05%
2026-09-09	0.665	0.71	0.6606	0.6923	6,016	-1.10%
2026-09-08	0.696	0.7307	0.6416	0.7	12,629	+6.06%
2026-09-04	0.689	0.6976	0.6521	0.66	5,451	-1.49%
2026-09-03	0.65	0.685	0.65	0.67	1,602	+1.52%
2026-09-02	0.63	0.7456	0.62	0.66	29,374	+3.04%
2026-09-01	0.6403	0.65	0.62	0.6405	28,910	-3.77%
2026-08-31	0.6857	0.7199	0.6611	0.6656	38,523	-5.43%
2026-08-28	0.7195	0.72	0.6902	0.7038	18,967	-2.26%
2026-08-27	0.7002	0.7336	0.7002	0.7201	10,165	+2.87%
2026-08-26	0.7145	0.72	0.6799	0.7	27,749	+1.08%
2026-08-25	0.732	0.733	0.6925	0.6925	27,871	-3.75%
2026-08-24	0.7102	0.7195	0.7102	0.7195	3,105	+1.32%
2026-08-21	0.7056	0.7366	0.7056	0.7101	17,421	-3.72%
2026-08-20	0.7295	0.758	0.7201	0.7375	11,920	+0.88%
2026-08-19	0.738	0.7423	0.71	0.7311	53,921	-3.41%
2026-08-18	0.7401	0.7577	0.7162	0.7569	18,653	-0.39%
2026-08-17	0.76	0.7726	0.7278	0.7599	68,499	-0.48%
2026-08-14	0.75	0.79	0.7401	0.7636	70,029	+3.15%
2026-08-13	0.75	0.8095	0.7091	0.7403	123,437	-2.68%
2026-08-12	0.726	0.77	0.7019	0.7607	155,581	+3.50%
2026-08-11	0.6895	0.748	0.6425	0.735	358,956	+1.63%
2026-08-10	0.82	1.12	0.6101	0.7232	8,178,680	-7.87%
2026-08-07	0.8	0.83	0.77	0.785	20,776	-0.63%
2026-08-06	0.82	0.82	0.7775	0.79	8,539	-5.30%
2026-08-05	0.84	0.85	0.8006	0.8342	5,682	+4.26%
2026-08-04	0.779	0.848	0.779	0.8001	44,671	+6.50%
2026-08-03	0.71	0.8	0.71	0.7513	16,678	+7.08%
2026-07-31	0.85	0.85	0.7016	0.7016	23,855	-9.47%
2026-07-30	0.8	0.8116	0.775	0.775	7,145	-8.82%
2026-07-29	0.7825	0.85	0.7801	0.85	5,294	+1.41%
2026-07-28	0.802	0.8385	0.767	0.8382	10,152	+2.18%
2026-07-27	0.8099	0.84	0.8	0.8203	13,401	-2.33%
2026-07-24	0.8054	0.84	0.77	0.8399	9,066	-0.01%
2026-07-23	0.8	0.84	0.7801	0.84	19,223	+6.40%
2026-07-22	0.8237	0.8498	0.7895	0.7895	25,391	-5.70%
2026-07-21	0.7653	0.8499	0.7502	0.8372	77,947	+10.06%
2026-07-20	0.79	0.8262	0.7502	0.7607	27,349	-6.32%
2026-07-17	0.805	0.822	0.8	0.812	7,992	-4.47%
2026-07-16	0.7715	0.85	0.7705	0.85	55,722	+4.74%
2026-07-15	0.77	0.8115	0.7631	0.8115	4,373	-0.49%
2026-07-14	0.8	0.83	0.7592	0.8155	11,490	+1.94%
2026-07-13	0.78	0.8	0.7521	0.8	2,438	+0.23%
2026-07-10	0.7888	0.8	0.754	0.7982	19,592	+1.18%
2026-07-09	0.7501	0.7889	0.75	0.7889	17,873	-0.01%
2026-07-08	0.74	0.79	0.72	0.789	12,435	+3.82%
2026-07-07	0.7991	0.8111	0.76	0.76	10,394	-4.65%
2026-07-06	0.7805	0.83	0.7708	0.7971	25,284	-0.36%
2026-07-02	0.765	0.81	0.765	0.8	12,723	+0.03%
2026-07-01	0.7632	0.8	0.76	0.7998	11,386	+5.24%
2026-06-30	0.7206	0.765	0.7055	0.76	22,249	+1.74%
2026-06-29	0.74	0.7768	0.7	0.747	42,099	-0.68%
2026-06-26	0.75	0.79	0.7	0.7521	61,375	+3.03%
2026-06-25	0.7797	0.7797	0.7202	0.73	57,074	-8.73%
2026-06-24	0.79	0.7999	0.75	0.7998	49,222	+1.24%
2026-06-23	0.75	0.7909	0.731	0.79	89,292	+3.95%
2026-06-22	0.7459	0.76	0.6802	0.76	48,005	+0.00%
2026-06-18	0.77	0.775	0.7273	0.76	47,998	-1.94%
2026-06-17	0.7787	0.78	0.7006	0.775	106,445	-0.48%
2026-06-16	0.79	0.8733	0.7204	0.7787	177,159	-0.17%
2026-06-15	0.8928	0.95	0.58	0.78	636,580	-21.43%
2026-06-12	0.9945	1.14	0.9256	0.9927	686,193	-0.72%
2026-06-11	0.9004	1.2	0.7883	0.9999	13,104,123	+5.25%
2026-06-10	0.97	1.119	0.9102	0.95	266,745	+3.26%
2026-06-09	0.96	0.97	0.88	0.92	216,628	+5.35%
2026-06-08	0.8676	0.9499	0.8428	0.8733	208,083	+3.96%
2026-06-05	0.9001	0.92	0.84	0.84	26,294	-6.15%
2026-06-04	0.8706	0.93	0.82	0.895	75,612	-1.51%
2026-06-03	0.8887	1.02	0.8601	0.9087	135,586	+4.33%
2026-06-02	0.853	0.928	0.83	0.871	67,871	+2.47%
2026-06-01	0.8177	0.8935	0.8075	0.85	524,906	+0.83%
2026-05-29	0.7789	0.8691	0.7789	0.843	213,650	+6.71%
2026-05-28	0.83	0.85	0.779	0.79	43,537	-2.47%
2026-05-27	0.805	0.8547	0.8001	0.81	11,175	-3.59%
2026-05-26	0.84	0.8789	0.8201	0.8402	43,873	-0.36%
2026-05-22	0.85	0.882	0.8201	0.8432	47,273	+5.16%
2026-05-21	0.8	0.886	0.8	0.8018	5,497	-2.34%
2026-05-20	0.83	0.8899	0.8101	0.821	24,695	+1.16%
2026-05-19	0.86	0.89	0.7815	0.8116	55,657	-4.52%
2026-05-18	0.85	0.875	0.85	0.85	55,583	-0.71%
2026-05-15	0.9	0.925	0.85	0.8561	55,911	-2.73%
2026-05-14	0.85	0.92	0.85	0.8801	24,907	+4.77%
2026-05-13	0.8379	0.87	0.8378	0.84	14,164	+0.65%
2026-05-12	0.85	0.8937	0.8085	0.8346	22,313	-1.81%