Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

DATANG TELECOM (600198.SS)

Compare
7.95
+0.21
+(2.71%)
At close: April 11 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.658.067.637.957.9528,617,000
Apr 10, 20257.707.937.627.747.7426,276,700
Apr 9, 20257.107.656.687.607.6037,934,210
Apr 8, 20257.307.517.027.207.2031,446,437
Apr 7, 20257.877.877.497.497.4918,374,500
Apr 3, 20258.288.408.208.328.3210,713,137
Apr 2, 20258.398.458.358.368.367,894,100
Apr 1, 20258.328.488.328.398.3912,517,699
Mar 31, 20258.398.398.158.318.3115,576,600
Mar 28, 20258.518.558.408.428.4210,400,600
Mar 27, 20258.508.588.398.518.5113,036,800
Mar 26, 20258.538.578.498.528.5210,418,100
Mar 25, 20258.548.628.498.538.5313,935,118
Mar 24, 20258.788.788.358.548.5427,803,070
Mar 21, 20259.069.068.778.808.8027,280,300
Mar 20, 20259.029.259.009.079.0721,432,352
Mar 19, 20259.149.179.029.049.0419,059,300
Mar 18, 20259.229.269.129.189.1817,707,400
Mar 17, 20259.169.279.159.209.2017,155,932
Mar 14, 20259.089.209.039.189.1822,274,178
Mar 13, 20259.399.399.039.109.1029,274,183
Mar 12, 20259.319.539.309.409.4029,188,528
Mar 11, 20259.119.359.119.319.3123,069,183
Mar 10, 20259.349.369.209.269.2624,049,440
Mar 7, 20259.639.649.289.389.3845,641,972
Mar 6, 20259.639.899.479.699.6965,159,583
Mar 5, 20259.189.889.189.659.6572,610,794
Mar 4, 20258.959.358.859.219.2139,660,300
Mar 3, 20259.029.168.818.968.9634,114,431
Feb 28, 20259.589.588.939.029.0250,764,760
Feb 27, 202510.0010.089.529.709.7053,747,743
Feb 26, 20259.9410.009.809.969.9658,116,387
Feb 25, 20259.8210.309.829.919.9174,670,800
Feb 24, 202510.2510.349.8710.0110.01139,125,332
Feb 21, 20259.1710.099.1010.0910.0968,999,300
Feb 20, 20259.219.269.119.179.1720,318,600
Feb 19, 20258.969.188.919.189.1825,354,390
Feb 18, 20259.309.398.928.978.9738,635,226
Feb 17, 20259.309.449.249.349.3434,585,100
Feb 14, 20259.429.449.169.309.3036,112,000
Feb 13, 20259.449.589.249.379.3752,715,534
Feb 12, 20259.109.449.089.399.3948,823,078
Feb 11, 20259.279.279.069.119.1142,270,200
Feb 10, 20259.019.378.949.279.2758,792,181
Feb 7, 20258.709.168.659.019.0172,434,282
Feb 6, 20258.298.898.188.788.7860,596,857
Feb 5, 20258.118.408.088.278.2732,934,168
Jan 27, 20258.118.237.998.018.0125,125,500
Jan 24, 20258.078.208.038.188.1823,715,200
Jan 23, 20258.238.458.058.078.0736,186,200
Jan 22, 20258.258.358.098.128.1223,424,095
Jan 21, 20258.488.518.258.348.3423,317,400
Jan 20, 20258.548.588.378.418.4125,781,586
Jan 17, 20258.418.468.268.408.4030,096,205
Jan 16, 20258.408.698.318.438.4337,409,305
Jan 15, 20258.448.538.328.398.3944,724,801
Jan 14, 20257.878.407.858.408.4050,143,936
Jan 13, 20257.707.947.527.867.8632,188,665
Jan 10, 20258.328.327.867.887.8842,781,306
Jan 9, 20258.018.477.998.268.2656,452,600
Jan 8, 20257.978.167.688.078.0750,201,196
Jan 7, 20257.758.007.737.987.9839,369,400
Jan 6, 20257.807.937.557.687.6839,341,704
Jan 3, 20258.388.437.777.807.8053,975,801
Jan 2, 20258.588.908.308.398.3956,300,461
Dec 31, 20249.079.078.618.638.6343,753,562
Dec 30, 20249.159.168.908.998.9947,775,877
Dec 27, 20249.289.509.139.179.1750,747,400
Dec 26, 20249.099.449.099.279.2749,551,800
Dec 25, 20249.729.789.019.279.2774,760,430
Dec 24, 202410.1510.369.659.789.78108,943,641
Dec 23, 202411.4211.5810.5810.5810.58116,824,150
Dec 20, 202411.7612.3811.7511.7511.75161,655,482
Dec 19, 202413.4214.1912.9113.0513.05274,074,599
Dec 18, 202412.9012.9012.9012.9012.9015,020,700
Dec 17, 202410.6811.7310.6811.7311.7383,752,118
Dec 16, 202410.7711.0910.6010.6610.6638,242,400
Dec 13, 202411.2211.4410.8810.9010.9049,800,229
Dec 12, 202411.1011.4210.9411.3811.3872,200,195
Dec 11, 202410.6811.2010.6211.0711.0789,344,002
Dec 10, 202410.7011.5110.5711.2211.22111,431,518
Dec 9, 202410.6110.6310.3510.4610.4627,352,403
Dec 6, 202410.6810.7310.4610.6410.6433,609,400
Dec 5, 202410.4910.7910.4410.7310.7335,618,056
Dec 4, 202411.3811.4310.6110.7010.7073,687,425
Dec 3, 202410.9311.1510.5811.0011.0062,863,984
Dec 2, 202410.4010.7310.3710.6710.6734,942,653
Nov 29, 202410.2110.5010.1410.4210.4235,383,444
Nov 28, 202410.5310.5810.3010.3310.3331,771,700
Nov 27, 202410.2910.459.9510.4510.4537,943,900
Nov 26, 202410.3310.7610.2810.3110.3138,518,801
Nov 25, 202410.3510.5010.0910.2810.2838,882,741
Nov 22, 202411.0611.1410.5010.5210.5245,384,700
Nov 21, 202411.0711.3611.0011.1511.1550,597,301
Nov 20, 202410.6711.2010.5311.0611.0653,617,000
Nov 19, 202410.2210.6810.1310.6710.6753,559,097
Nov 18, 202410.9811.0510.0810.2310.2380,585,988
Nov 15, 202412.0412.1911.0711.0711.0786,975,862
Nov 14, 202412.4712.7112.2112.3012.3053,769,174
Nov 13, 202412.2112.4712.1012.4612.4651,615,985
Nov 12, 202412.6812.6812.1512.3012.3081,872,878
Nov 11, 202412.4813.1312.1512.8512.85111,737,228
Nov 8, 202412.0212.7112.0212.4712.47124,117,215
Nov 7, 202412.0012.3211.6711.9311.93106,759,866
Nov 6, 202412.6512.7712.0112.1012.10133,393,912
Nov 5, 202412.3613.2812.2712.7012.70161,115,080
Nov 4, 202413.1213.6613.1213.1213.1265,671,907
Nov 1, 202415.5615.5914.5814.5814.5867,337,420
Oct 31, 202414.8016.8214.6516.2016.20202,357,695
Oct 30, 202412.9515.7012.9515.2915.29263,567,437
Oct 29, 202413.8814.3813.4914.2814.28185,700,736
Oct 28, 202413.0713.0712.4013.0713.07174,264,486
Oct 25, 202411.8811.8811.8811.8811.888,132,185
Oct 24, 202410.5010.8010.3610.8010.8043,377,344
Oct 23, 20248.809.828.609.829.8277,083,533
Oct 22, 20249.069.298.718.938.9382,314,825
Oct 21, 20248.599.188.599.069.06106,240,693
Oct 18, 20248.288.808.248.568.56103,785,064
Oct 17, 20249.409.408.548.568.56151,394,330
Oct 16, 20248.508.658.158.658.6568,937,021
Oct 15, 20247.738.257.617.867.8666,828,121
Oct 14, 20247.537.847.337.847.8455,667,587
Oct 11, 20247.907.947.337.477.4772,876,207
Oct 10, 20248.789.008.068.148.14104,588,403
Oct 9, 20248.809.408.138.958.95164,085,551
Oct 8, 20248.708.868.198.868.86177,590,344
Sep 30, 20247.388.117.378.058.05186,067,648
Sep 27, 20247.097.787.097.447.44167,334,298
Sep 26, 20247.587.587.587.587.5826,713,600
Sep 25, 202410.2910.298.428.428.42247,329,432
Sep 24, 20249.359.359.159.359.35239,514,808
Sep 23, 20248.508.508.508.508.508,932,637
Sep 20, 20247.737.737.737.737.7313,168,169
Sep 19, 20247.037.037.037.037.0318,104,360
Sep 18, 20246.216.396.116.396.3923,717,917
Sep 13, 20245.335.815.285.815.8127,387,221
Sep 12, 20245.115.555.085.285.2821,219,602
Sep 11, 20245.105.135.065.075.072,801,400
Sep 10, 20245.035.154.985.135.134,795,917
Sep 9, 20245.105.125.005.025.024,760,916
Sep 6, 20245.175.195.085.105.103,484,801
Sep 5, 20245.105.195.095.175.173,461,812
Sep 4, 20245.125.145.075.095.093,189,200
Sep 3, 20245.155.155.075.135.134,168,500
Sep 2, 20245.195.225.105.105.104,486,700
Aug 30, 20245.095.235.095.195.196,784,010
Aug 29, 20244.985.094.955.085.084,447,242
Aug 28, 20244.864.994.864.994.995,431,635
Aug 27, 20245.065.104.944.964.965,454,802
Aug 26, 20245.055.105.025.075.074,098,501
Aug 23, 20245.075.124.935.075.075,807,700
Aug 22, 20245.125.175.005.015.014,728,842
Aug 21, 20245.105.205.085.115.113,972,516
Aug 20, 20245.155.205.125.135.134,765,200
Aug 19, 20245.125.215.105.165.164,026,700
Aug 16, 20245.165.225.135.145.143,769,100
Aug 15, 20245.085.235.045.175.177,128,000
Aug 14, 20245.055.125.035.085.083,587,200
Aug 13, 20245.025.084.995.055.054,028,401
Aug 12, 20245.075.085.005.035.034,304,500
Aug 9, 20245.135.165.075.085.084,645,800
Aug 8, 20245.135.185.055.105.107,165,026
Aug 7, 20245.075.245.055.205.2010,370,426
Aug 6, 20245.015.054.965.035.035,031,375
Aug 5, 20245.115.194.964.984.987,211,175
Aug 2, 20245.175.285.135.135.136,118,110
Aug 1, 20245.235.285.205.235.236,138,581
Jul 31, 20245.115.215.115.195.198,189,634
Jul 30, 20245.015.204.985.135.1310,727,600
Jul 29, 20244.845.144.845.045.049,386,027
Jul 26, 20244.744.874.734.864.864,722,552
Jul 25, 20244.804.804.634.744.746,175,109
Jul 24, 20244.854.894.754.764.765,510,900
Jul 23, 20244.964.974.854.874.874,523,420
Jul 22, 20244.904.984.904.964.965,459,034
Jul 19, 20244.814.924.794.894.894,693,200
Jul 18, 20244.854.854.724.824.825,757,081
Jul 17, 20244.914.974.874.874.873,704,200
Jul 16, 20244.914.944.854.934.934,007,300
Jul 15, 20244.984.994.884.904.904,424,410
Jul 12, 20245.025.054.964.994.994,014,201
Jul 11, 20245.025.094.995.045.045,295,710
Jul 10, 20244.935.044.914.964.965,630,211
Jul 9, 20244.804.984.804.974.975,540,385
Jul 8, 20245.095.104.844.864.866,808,600
Jul 5, 20244.864.864.864.864.86-
Jul 4, 20245.025.054.834.864.868,157,829
Jul 3, 20245.085.115.025.025.024,937,900
Jul 2, 20245.085.185.075.115.114,613,900
Jul 1, 20245.165.195.015.125.126,017,200
Jun 28, 20245.075.255.055.155.155,408,200
Jun 27, 20245.195.215.085.105.104,869,400
Jun 26, 20244.935.204.865.195.197,643,912
Jun 25, 20245.015.084.884.924.925,954,012
Jun 24, 20245.165.184.995.015.017,277,000
Jun 21, 20245.205.245.055.195.194,462,000
Jun 20, 20245.355.385.175.185.187,289,200
Jun 19, 20245.375.455.355.385.388,126,281
Jun 18, 20245.195.385.175.365.368,247,900
Jun 17, 20245.215.275.165.185.185,089,700
Jun 14, 20245.215.215.115.215.214,111,700
Jun 13, 20245.185.225.135.175.174,081,252
Jun 12, 20245.175.255.155.215.214,058,200
Jun 11, 20245.065.184.975.175.175,590,933
Jun 7, 20245.045.155.025.075.075,264,800
Jun 6, 20245.205.234.974.994.9910,068,245
Jun 5, 20245.135.305.135.195.196,051,902
Jun 4, 20245.275.305.135.165.169,368,744
Jun 3, 20245.485.505.305.345.348,254,800
May 31, 20245.365.525.345.495.497,310,913
May 30, 20245.305.385.225.345.345,806,700
May 29, 20245.315.425.315.325.324,591,334
May 28, 20245.425.505.345.365.366,877,901
May 27, 20245.365.395.245.375.374,964,105
May 24, 20245.335.485.335.355.355,109,402
May 23, 20245.455.475.335.345.346,573,300
May 22, 20245.475.505.405.475.474,841,700
May 21, 20245.545.565.435.455.457,110,900
May 20, 20245.645.655.545.575.578,973,702
May 17, 20245.535.845.535.655.6511,569,600
May 16, 20245.545.585.505.525.525,543,301
May 15, 20245.525.625.475.515.516,399,668
May 14, 20245.465.565.455.525.526,107,100
May 13, 20245.545.595.435.475.478,438,608
May 10, 20245.705.715.605.615.617,170,603
May 9, 20245.705.755.675.705.706,307,301
May 8, 20245.815.825.655.685.688,514,821
May 7, 20245.805.845.755.805.807,750,310
May 6, 20245.815.865.725.805.8011,812,800
Apr 30, 20245.845.905.695.815.8113,699,897
Apr 29, 20245.715.985.705.955.9512,196,501
Apr 26, 20245.705.865.655.775.7714,467,400
Apr 25, 20245.485.765.485.765.7611,909,300
Apr 24, 20245.375.555.365.555.558,258,800
Apr 23, 20245.375.435.355.365.365,876,700
Apr 22, 20245.255.415.205.385.387,290,700
Apr 19, 20245.375.435.275.305.307,787,600
Apr 18, 20245.395.485.325.375.3710,415,906
Apr 17, 20245.105.425.105.415.4113,895,240
Apr 16, 20245.515.555.045.065.0617,163,905
Apr 15, 20245.615.705.315.515.5116,249,403
Apr 12, 20245.825.895.715.725.728,745,744
Apr 11, 20245.795.915.795.805.8010,779,100