Datasea Inc. - Common Stock (DTSS)

Historical Prices For Datasea Inc. - Common Stock (DTSS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.91	1.94	1.87	1.94	32,601	1.94
10/22/2025	1.95	2.00	1.90	1.92	55,406	1.92
10/21/2025	1.91	1.97	1.86	1.95	30,089	1.95
10/20/2025	1.96	1.97	1.93	1.94	24,890	1.94
10/17/2025	1.92	1.94	1.90	1.92	24,454	1.92
10/16/2025	1.96	1.96	1.83	1.85	50,935	1.85
10/15/2025	2.02	2.03	1.94	1.96	33,737	1.96
10/14/2025	1.91	2.01	1.91	2.00	16,221	2.00
10/13/2025	2.00	2.04	1.95	2.00	66,778	2.00
10/10/2025	2.00	2.02	1.92	1.97	68,635	1.97
10/09/2025	2.03	2.03	1.95	1.99	21,104	1.99
10/08/2025	2.04	2.04	1.99	2.01	24,612	2.01
10/07/2025	2.05	2.07	2.00	2.00	34,270	2.00
10/06/2025	2.02	2.03	2.00	2.02	32,108	2.02
10/03/2025	2.05	2.05	1.95	2.00	61,822	2.00
10/02/2025	2.07	2.08	2.00	2.05	47,287	2.05
10/01/2025	2.06	2.07	2.00	2.04	55,292	2.04
9/30/2025	2.04	2.08	1.90	2.02	101,894	2.02
9/29/2025	2.10	2.13	2.02	2.08	142,118	2.08
9/26/2025	2.40	2.50	2.05	2.07	555,217	2.07
9/25/2025	2.34	2.35	2.16	2.30	105,298	2.30
9/24/2025	2.27	2.34	2.21	2.30	154,411	2.30
9/23/2025	2.14	2.30	2.12	2.30	167,981	2.30
9/22/2025	2.08	2.17	2.06	2.13	51,382	2.13
9/19/2025	2.16	2.20	2.05	2.08	36,708	2.08
9/18/2025	2.14	2.19	2.12	2.16	59,157	2.16
9/17/2025	2.16	2.18	2.13	2.13	37,021	2.13
9/16/2025	2.12	2.20	2.08	2.18	143,950	2.18
9/15/2025	2.06	2.15	2.01	2.08	92,120	2.08
9/12/2025	2.17	2.18	2.01	2.09	128,203	2.09
9/11/2025	2.25	2.30	2.05	2.13	337,298	2.13
9/10/2025	2.24	2.28	2.13	2.25	161,882	2.25
9/09/2025	2.15	2.19	2.06	2.18	59,176	2.18
9/08/2025	2.00	2.14	1.99	2.08	71,183	2.08
9/05/2025	2.03	2.06	1.95	2.04	61,889	2.04
9/04/2025	2.04	2.08	2.03	2.07	14,636	2.07
9/03/2025	2.11	2.15	2.03	2.05	37,398	2.05
9/02/2025	2.03	2.19	2.00	2.17	57,441	2.17
8/29/2025	2.08	2.09	2.04	2.06	12,030	2.06
8/28/2025	2.09	2.11	2.01	2.08	67,070	2.08
8/27/2025	2.20	2.20	2.13	2.15	45,724	2.15
8/26/2025	2.12	2.25	2.05	2.22	156,663	2.22
8/25/2025	1.90	2.15	1.90	2.10	135,716	2.10
8/22/2025	1.88	1.91	1.85	1.91	26,962	1.91
8/21/2025	1.89	1.90	1.80	1.84	16,411	1.84
8/20/2025	1.90	1.91	1.85	1.89	15,814	1.89
8/19/2025	1.97	1.97	1.87	1.89	89,977	1.89
8/18/2025	1.81	2.00	1.76	1.89	346,402	1.89
8/15/2025	1.85	1.86	1.79	1.82	22,096	1.82
8/14/2025	1.81	1.84	1.80	1.82	19,623	1.82
8/13/2025	1.90	1.90	1.76	1.83	31,105	1.83
8/12/2025	1.84	1.85	1.80	1.84	6,179	1.84
8/11/2025	1.86	1.88	1.81	1.84	12,707	1.84
8/08/2025	1.84	1.91	1.81	1.85	16,627	1.85
8/07/2025	1.96	1.99	1.80	1.81	118,095	1.81
8/06/2025	1.96	1.96	1.92	1.92	9,434	1.92
8/05/2025	1.93	1.94	1.90	1.90	33,294	1.90
8/04/2025	1.93	2.07	1.93	1.94	27,784	1.94
8/01/2025	1.92	1.97	1.91	1.96	12,738	1.96
7/31/2025	1.98	1.99	1.91	1.96	19,228	1.96
7/30/2025	2.08	2.08	1.95	1.95	39,071	1.95
7/29/2025	2.13	2.13	2.00	2.00	80,094	2.00
7/28/2025	2.11	2.13	2.07	2.13	41,756	2.13
7/25/2025	2.12	2.17	2.02	2.17	84,969	2.17
7/24/2025	2.11	2.15	2.04	2.06	34,545	2.06