MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTSS — Datasea Intelligent Technology Ltd. Class A Ordinary Shares
NasdaqDatasea Intelligent Technology Ltd. Class A Ordinary Shares
$0.84
+0.01(+0.84%)
- O
- 0.83
- H
- 0.85
- L
- 0.81
- V
- 110.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.84
Period Return-55.61%
Period High$2.80
Period Low$0.53
Avg Daily Volume665.8K
Total Trading Days365
DTSS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.83 | $0.85 | $0.81 | $0.84 | +$0.01 | +0.84% | 110,424 | $0.82 | $0.81 $0.85 |
| Oct 1, 2026 | $0.82 | $0.84 | $0.80 | $0.83 | +$0.02 | +2.54% | 56,399 | $0.83 | $0.80 $0.84 |
| Sep 30, 2026 | $0.84 | $0.88 | $0.81 | $0.81 | $-0.04 | -4.61% | 70,411 | $0.83 | $0.81 $0.88 |
| Sep 29, 2026 | $0.85 | $0.88 | $0.80 | $0.85 | $-0.03 | -3.29% | 164,972 | $0.86 | $0.80 $0.88 |
| Sep 28, 2026 | $0.87 | $0.90 | $0.84 | $0.88 | +$0.00 | +0.10% | 129,689 | $0.86 | $0.84 $0.90 |
| Sep 25, 2026 | $0.84 | $0.88 | $0.84 | $0.88 | $-0.00 | -0.46% | 108,060 | $0.86 | $0.84 $0.88 |
| Sep 24, 2026 | $0.86 | $0.90 | $0.84 | $0.88 | $-0.02 | -2.30% | 464,244 | $0.85 | $0.84 $0.90 |
| Sep 23, 2026 | $0.88 | $0.97 | $0.88 | $0.90 | +$0.00 | +0.18% | 336,565 | $0.92 | $0.88 $0.97 |
| Sep 22, 2026 | $0.90 | $0.97 | $0.90 | $0.90 | $-0.07 | -7.01% | 348,235 | $0.92 | $0.90 $0.97 |
| Sep 21, 2026 | $0.79 | $0.97 | $0.75 | $0.97 | +$0.09 | +9.93% | 883,796 | $0.86 | $0.75 $0.97 |
| Sep 18, 2026 | $0.97 | $1.01 | $0.88 | $0.88 | $-0.34 | -27.69% | 4,323,471 | $0.97 | $0.88 $1.01 |
| Sep 17, 2026 | $0.97 | $2.29 | $0.85 | $1.22 | +$0.63 | +106.36% | 150,189,561 | $1.25 | $0.85 $2.29 |
| Sep 16, 2026 | $0.65 | $0.80 | $0.53 | $0.59 | $-0.05 | -7.62% | 32,622,817 | $0.80 | $0.53 $0.80 |
| Sep 15, 2026 | $0.67 | $0.67 | $0.64 | $0.64 | $-0.02 | -2.87% | 3,229 | $0.65 | $0.64 $0.67 |
| Sep 14, 2026 | $0.65 | $0.66 | $0.65 | $0.66 | $-0.00 | -0.18% | 3,606 | $0.66 | $0.65 $0.66 |
| Sep 11, 2026 | $0.70 | $0.72 | $0.66 | $0.66 | $-0.02 | -3.64% | 8,125 | $0.67 | $0.66 $0.72 |
| Sep 10, 2026 | $0.66 | $0.73 | $0.66 | $0.69 | $-0.01 | -1.05% | 8,777 | $0.69 | $0.66 $0.73 |
| Sep 9, 2026 | $0.67 | $0.71 | $0.66 | $0.69 | $-0.01 | -1.10% | 6,017 | $0.68 | $0.66 $0.71 |
| Sep 8, 2026 | $0.70 | $0.73 | $0.64 | $0.70 | +$0.04 | +6.06% | 12,630 | $0.69 | $0.64 $0.73 |
| Sep 4, 2026 | $0.69 | $0.70 | $0.65 | $0.66 | $-0.01 | -1.49% | 5,451 | $0.67 | $0.65 $0.70 |
| Sep 3, 2026 | $0.65 | $0.68 | $0.65 | $0.67 | +$0.01 | +1.52% | 1,603 | $0.66 | $0.65 $0.68 |
| Sep 2, 2026 | $0.63 | $0.75 | $0.62 | $0.66 | +$0.02 | +3.04% | 29,369 | $0.64 | $0.62 $0.75 |
| Sep 1, 2026 | $0.64 | $0.65 | $0.62 | $0.64 | $-0.03 | -3.77% | 28,910 | $0.63 | $0.62 $0.65 |
| Aug 31, 2026 | $0.69 | $0.72 | $0.66 | $0.67 | $-0.04 | -5.43% | 38,523 | $0.68 | $0.66 $0.72 |
| Aug 28, 2026 | $0.72 | $0.72 | $0.69 | $0.70 | $-0.02 | -2.26% | 18,967 | $0.70 | $0.69 $0.72 |
| Aug 27, 2026 | $0.70 | $0.73 | $0.70 | $0.72 | +$0.02 | +2.87% | 10,166 | $0.72 | $0.70 $0.73 |
| Aug 26, 2026 | $0.71 | $0.72 | $0.68 | $0.70 | +$0.01 | +1.08% | 27,749 | $0.69 | $0.68 $0.72 |
| Aug 25, 2026 | $0.73 | $0.73 | $0.69 | $0.69 | $-0.03 | -3.75% | 27,871 | $0.73 | $0.69 $0.73 |
| Aug 24, 2026 | $0.71 | $0.72 | $0.71 | $0.72 | +$0.01 | +1.32% | 3,106 | $0.72 | $0.71 $0.72 |
| Aug 21, 2026 | $0.71 | $0.74 | $0.71 | $0.71 | $-0.03 | -3.72% | 17,422 | $0.72 | $0.71 $0.74 |