$DTSS: Datasea Inc. - Common Stock
2025-06-17 DTSS 2025-06-17 06:01:27 2.40 2.10 0.00% DTSS 2025-06-17 07:01:07 2.40 2.10 -2.84% DTSS 2025-06-17 09:01:00 2.38 2.10 -2.84% DTSS 2025-06-17 10:01:26 2.12 2.08 -3.79% DTSS 2025-06-17 11:01:03 2.12 2.08 -2.84% DTSS 2025-06-17 12:01:24 2.10 2.06 -3.79% DTSS 2025-06-17 13:01:07 2.15 2.08 -1.90% DTSS 2025-06-17 14:01:26 2.11 2.08 -2.84% DTSS 2025-06-17 15:01:09 2.10 2.08 -2.84% DTSS 2025-06-17 16:01:24 2.20 2.08 -2.84% DTSS 2025-06-17 17:01:03 2.37 2.04 -2.76% DTSS 2025-06-17 20:01:27 0.00 0.00 -2.76% 2025-06-18 DTSS 2025-06-18 05:01:11 2.38 2.02 -2.76% DTSS 2025-06-18 09:01:10 2.38 2.06 -2.76% DTSS 2025-06-18 10:01:27 2.16 2.06 5.07% DTSS 2025-06-18 11:01:11 2.09 2.02 -0.92% DTSS 2025-06-18 12:01:23 2.10 2.06 -0.46% DTSS 2025-06-18 13:01:04 2.06 2.02 -0.92% DTSS 2025-06-18 14:01:28 2.09 2.02 -1.38% DTSS 2025-06-18 15:01:11 2.06 2.02 -1.38% DTSS 2025-06-18 16:01:32 2.15 2.04 -1.84% DTSS 2025-06-18 17:01:07 2.15 2.04 -1.92% DTSS 2025-06-18 20:01:29 0.00 0.00 -1.92% 2025-06-20 DTSS 2025-06-20 05:00:59 2.37 1.86 -1.92% DTSS 2025-06-20 07:01:07 2.37 2.04 -1.92% DTSS 2025-06-20 08:01:22 2.15 2.04 -1.92% DTSS 2025-06-20 09:01:01 2.14 2.04 -1.92% DTSS 2025-06-20 10:01:27 2.11 2.04 0.00% DTSS 2025-06-20 11:01:04 2.07 2.02 0.00% DTSS 2025-06-20 12:01:23 2.05 2.02 0.00% DTSS 2025-06-20 13:01:02 2.06 2.02 0.00% DTSS 2025-06-20 14:01:29 2.06 2.00 0.00% DTSS 2025-06-20 15:01:03 2.06 2.00 1.44% DTSS 2025-06-20 16:06:56 2.06 2.00 -0.96% DTSS 2025-06-20 17:05:38 2.06 2.00 -1.96% DTSS 2025-06-20 20:01:23 0.00 0.00 -1.96% 2025-06-23 DTSS 2025-06-23 05:01:02 2.37 2.00 -1.96% DTSS 2025-06-23 09:03:09 2.23 2.06 3.43% DTSS 2025-06-23 10:03:15 1.97 1.91 -2.45% DTSS 2025-06-23 11:01:10 1.95 1.93 -2.94% DTSS 2025-06-23 12:01:17 1.99 1.96 -1.96% DTSS 2025-06-23 13:01:11 1.95 1.94 -2.45% DTSS 2025-06-23 14:01:22 1.99 1.95 -0.49% DTSS 2025-06-23 16:01:22 2.18 1.94 -1.47% DTSS 2025-06-23 17:01:09 2.36 1.91 -1.49% DTSS 2025-06-23 18:01:19 2.36 1.95 -1.49% DTSS 2025-06-23 20:01:17 0.00 0.00 -1.49% 2025-06-24 DTSS 2025-06-24 05:01:08 2.30 1.73 -1.49% DTSS 2025-06-24 07:01:16 2.30 1.82 -1.49% DTSS 2025-06-24 09:01:07 2.30 1.87 -1.49% DTSS 2025-06-24 10:01:20 2.05 1.97 -0.50% DTSS 2025-06-24 11:01:10 2.04 2.00 2.99% DTSS 2025-06-24 12:01:22 2.04 2.00 1.49% DTSS 2025-06-24 13:01:18 2.03 1.96 -1.00% DTSS 2025-06-24 14:01:22 2.05 1.96 -1.49% DTSS 2025-06-24 16:01:26 2.18 1.97 1.00% DTSS 2025-06-24 17:01:14 2.18 1.97 1.01% DTSS 2025-06-24 20:01:16 0.00 0.00 1.01% 2025-06-25 DTSS 2025-06-25 05:01:11 2.37 1.73 1.01% DTSS 2025-06-25 06:01:19 2.30 1.79 -4.02% DTSS 2025-06-25 07:01:08 2.27 1.79 -4.02% DTSS 2025-06-25 08:01:23 2.27 1.92 -4.02% DTSS 2025-06-25 09:01:12 2.27 1.95 -4.02% DTSS 2025-06-25 10:01:25 2.06 1.95 2.51% DTSS 2025-06-25 11:01:13 2.06 2.00 2.51% DTSS 2025-06-25 12:01:25 2.03 1.99 -0.50% DTSS 2025-06-25 13:01:12 2.06 2.00 -0.50% DTSS 2025-06-25 14:01:23 2.06 1.98 1.01% DTSS 2025-06-25 15:01:09 2.06 2.00 2.01% DTSS 2025-06-25 16:01:21 2.06 2.00 1.01% DTSS 2025-06-25 17:01:11 2.06 2.00 1.00% DTSS 2025-06-25 18:01:22 2.07 2.00 1.00% DTSS 2025-06-25 20:01:18 0.00 0.00 0.00% 2025-06-26 DTSS 2025-06-26 05:01:12 2.30 1.73 0.00% DTSS 2025-06-26 07:01:14 2.30 1.97 0.00% DTSS 2025-06-26 10:01:21 2.03 1.97 -1.00% DTSS 2025-06-26 11:01:07 2.03 1.97 0.50% DTSS 2025-06-26 13:01:13 2.05 1.96 -1.00% DTSS 2025-06-26 14:01:21 2.05 1.97 -1.00% DTSS 2025-06-26 15:01:09 2.04 1.97 -1.00% DTSS 2025-06-26 16:01:18 2.07 1.99 -2.50% DTSS 2025-06-26 17:01:08 2.10 1.95 -2.49% DTSS 2025-06-26 18:01:29 2.09 1.95 -2.49% DTSS 2025-06-26 20:01:23 0.00 0.00 -2.49% 2025-06-27 DTSS 2025-06-27 05:00:41 2.26 1.76 -2.49% DTSS 2025-06-27 08:00:46 2.09 1.94 -2.49% DTSS 2025-06-27 09:00:36 2.23 1.94 -2.49% DTSS 2025-06-27 10:00:42 2.04 1.95 1.00% DTSS 2025-06-27 11:00:36 2.00 1.95 -0.50% DTSS 2025-06-27 12:00:41 2.04 1.95 -0.50% DTSS 2025-06-27 13:00:35 2.04 2.00 1.00% DTSS 2025-06-27 14:00:40 2.01 1.99 1.00% DTSS 2025-06-27 15:00:46 2.01 2.00 1.00% DTSS 2025-06-27 16:00:39 2.00 1.98 0.00% DTSS 2025-06-27 17:00:34 2.05 1.77 1.01% DTSS 2025-06-27 21:00:34 0.00 0.00 1.01% 2025-06-30 DTSS 2025-06-30 05:00:39 2.23 1.79 1.01% DTSS 2025-06-30 06:00:38 2.23 1.82 1.01% DTSS 2025-06-30 09:00:39 2.23 1.99 1.01% DTSS 2025-06-30 10:00:39 2.01 1.94 0.00% DTSS 2025-06-30 11:00:36 1.98 1.96 -1.51% DTSS 2025-06-30 12:00:37 1.97 1.94 -2.01% DTSS 2025-06-30 13:00:38 1.96 1.94 -2.01% DTSS 2025-06-30 14:00:46 1.96 1.95 -2.01% DTSS 2025-06-30 16:00:45 1.95 1.94 -2.51% DTSS 2025-06-30 17:00:40 1.98 1.93 -2.00% DTSS 2025-06-30 18:00:46 1.98 1.90 -2.00% DTSS 2025-06-30 20:00:38 1.97 1.90 -2.00% DTSS 2025-06-30 21:00:33 0.00 0.00 -2.00% 2025-07-01 DTSS 2025-07-01 05:00:39 2.17 1.95 -2.00% DTSS 2025-07-01 07:00:37 2.17 1.94 -2.00% DTSS 2025-07-01 08:00:42 2.09 1.94 -2.00% DTSS 2025-07-01 09:00:38 2.08 1.94 -2.00% DTSS 2025-07-01 10:00:36 1.93 1.91 -1.50% DTSS 2025-07-01 11:00:38 1.96 1.91 2.00% DTSS 2025-07-01 12:00:37 1.94 1.91 2.00% DTSS 2025-07-01 13:00:39 1.95 1.92 -1.00% DTSS 2025-07-01 14:00:48 1.95 1.93 -1.00% DTSS 2025-07-01 15:00:40 1.95 1.93 -0.50% DTSS 2025-07-01 16:00:39 1.96 1.93 0.00% DTSS 2025-07-01 17:00:41 2.13 1.91 1.03% DTSS 2025-07-01 18:00:38 2.13 1.91 -1.54% DTSS 2025-07-01 21:00:35 0.00 0.00 -1.54% 2025-07-02 DTSS 2025-07-02 05:00:40 2.17 1.87 -1.54% DTSS 2025-07-02 06:00:41 1.99 1.87 2.56% DTSS 2025-07-02 08:00:41 2.15 1.92 2.56% DTSS 2025-07-02 09:00:39 2.15 1.87 2.56% DTSS 2025-07-02 10:00:41 1.95 1.90 -1.54% DTSS 2025-07-02 11:00:35 1.96 1.93 -0.51% DTSS 2025-07-02 12:00:38 1.95 1.93 -1.03% DTSS 2025-07-02 13:00:39 1.94 1.93 -0.51% DTSS 2025-07-02 15:00:36 1.94 1.92 -1.03% DTSS 2025-07-02 16:00:40 1.94 1.91 -0.51% DTSS 2025-07-02 17:00:43 2.00 1.93 3.08% DTSS 2025-07-02 21:00:47 0.00 0.00 3.08% 2025-07-03 DTSS 2025-07-03 05:00:41 2.14 1.91 3.08% DTSS 2025-07-03 08:00:49 2.14 1.95 2.56% DTSS 2025-07-03 09:00:43 1.98 1.95 2.56% DTSS 2025-07-03 10:00:42 1.97 1.92 1.03% DTSS 2025-07-03 11:00:42 1.96 1.92 -1.03% DTSS 2025-07-03 12:00:41 1.96 1.91 -1.03% DTSS 2025-07-03 13:00:38 1.94 1.91 -1.03% DTSS 2025-07-03 14:00:37 2.13 1.91 0.00% DTSS 2025-07-03 16:00:43 1.95 1.91 0.00% DTSS 2025-07-03 17:00:39 2.13 1.91 1.03% DTSS 2025-07-03 18:00:40 0.00 0.00 1.03% 2025-07-07 DTSS 2025-07-07 05:00:48 2.15 1.91 -1.03% DTSS 2025-07-07 06:00:48 2.15 1.92 -1.03% DTSS 2025-07-07 07:00:40 2.15 1.91 -1.03% DTSS 2025-07-07 08:00:42 2.11 1.91 -1.03% DTSS 2025-07-07 10:00:46 1.93 1.85 -2.06% DTSS 2025-07-07 11:00:49 1.87 1.85 -3.61% DTSS 2025-07-07 12:00:40 1.90 1.87 -2.06% DTSS 2025-07-07 13:00:35 1.87 1.86 -3.09% DTSS 2025-07-07 14:00:40 1.89 1.87 -2.06% DTSS 2025-07-07 15:00:33 1.90 1.87 -2.58% DTSS 2025-07-07 16:00:40 1.94 1.92 0.00% DTSS 2025-07-07 17:00:43 1.94 1.87 1.03% DTSS 2025-07-07 18:00:43 1.94 1.90 0.00% DTSS 2025-07-07 21:00:36 0.00 0.00 0.00% 2025-07-08 DTSS 2025-07-08 05:00:45 2.03 1.69 0.00% DTSS 2025-07-08 06:00:46 2.03 1.87 0.00% DTSS 2025-07-08 09:00:39 2.03 1.93 0.00% DTSS 2025-07-08 10:00:38 1.93 1.90 -0.52% DTSS 2025-07-08 11:00:37 1.98 1.96 1.55% DTSS 2025-07-08 12:00:38 1.98 1.97 2.58% DTSS 2025-07-08 13:00:39 1.98 1.96 2.58% DTSS 2025-07-08 14:00:39 2.00 1.99 3.09% DTSS 2025-07-08 15:00:41 2.00 1.98 3.61% DTSS 2025-07-08 17:00:46 2.01 1.93 2.59% DTSS 2025-07-08 20:00:46 2.13 1.92 2.59% DTSS 2025-07-08 21:00:42 0.00 0.00 2.59% 2025-07-09 DTSS 2025-07-09 05:00:40 2.23 1.95 2.59% DTSS 2025-07-09 08:00:41 2.17 1.95 2.59% DTSS 2025-07-09 09:00:39 2.16 1.95 2.59% DTSS 2025-07-09 10:00:41 2.02 1.97 0.00% DTSS 2025-07-09 11:00:39 1.99 1.96 -0.52% DTSS 2025-07-09 13:00:39 2.00 1.96 -3.63% DTSS 2025-07-09 15:00:37 2.00 1.96 -0.52% DTSS 2025-07-09 16:00:45 2.03 2.02 3.11% DTSS 2025-07-09 17:00:41 2.03 2.02 2.53% DTSS 2025-07-09 21:00:39 0.00 0.00 2.53% 2025-07-10 DTSS 2025-07-10 05:00:49 2.23 1.96 2.53% DTSS 2025-07-10 06:00:44 2.21 1.96 2.53% DTSS 2025-07-10 10:00:42 2.05 1.99 2.53% DTSS 2025-07-10 11:00:40 2.03 2.00 -1.52% DTSS 2025-07-10 13:00:38 2.06 2.02 1.01% DTSS 2025-07-10 14:00:42 2.06 1.99 1.01% DTSS 2025-07-10 15:00:40 2.07 2.00 1.01% DTSS 2025-07-10 16:00:44 2.09 2.06 3.54% DTSS 2025-07-10 17:00:43 2.23 2.02 3.47% DTSS 2025-07-10 18:00:47 2.23 2.02 1.49% DTSS 2025-07-10 21:00:39 0.00 0.00 1.49% 2025-07-11 DTSS 2025-07-11 05:01:15 2.25 2.02 1.49% DTSS 2025-07-11 07:01:06 2.27 2.02 1.49% DTSS 2025-07-11 09:01:13 2.15 2.02 1.49% DTSS 2025-07-11 10:01:37 2.10 2.04 1.49% DTSS 2025-07-11 11:01:06 2.10 2.08 1.49% DTSS 2025-07-11 12:01:28 2.10 2.06 0.00% DTSS 2025-07-11 13:01:12 2.10 2.06 -0.99% DTSS 2025-07-11 15:01:06 2.10 2.04 -1.98% DTSS 2025-07-11 16:01:27 2.10 2.02 -0.99% DTSS 2025-07-11 17:01:11 2.10 2.00 -0.96% DTSS 2025-07-11 20:01:34 0.00 0.00 -0.96% 2025-07-14 DTSS 2025-07-14 05:01:07 2.12 1.92 -0.96% DTSS 2025-07-14 06:01:31 2.29 1.92 -0.96% DTSS 2025-07-14 07:01:07 2.15 1.92 -0.96% DTSS 2025-07-14 09:01:11 2.15 1.99 -0.96% DTSS 2025-07-14 10:01:33 2.10 2.02 0.00% DTSS 2025-07-14 11:01:11 2.09 2.02 0.00% DTSS 2025-07-14 12:01:27 2.09 2.04 -1.44% DTSS 2025-07-14 13:01:09 2.09 2.02 -1.44% DTSS 2025-07-14 14:01:31 2.06 2.00 -1.91% DTSS 2025-07-14 15:01:13 2.04 2.00 -1.91% DTSS 2025-07-14 16:01:27 2.04 2.02 -0.96% DTSS 2025-07-14 17:01:11 2.04 2.00 2.42% DTSS 2025-07-14 19:01:15 2.09 2.00 2.42% DTSS 2025-07-14 20:01:36 0.00 0.00 2.42% 2025-07-15 DTSS 2025-07-15 05:01:12 2.30 1.73 2.42% DTSS 2025-07-15 06:01:30 2.10 1.73 2.42% DTSS 2025-07-15 08:01:33 2.29 1.73 2.42% DTSS 2025-07-15 09:01:09 2.27 2.00 2.42% DTSS 2025-07-15 10:01:33 2.07 2.00 -0.97% DTSS 2025-07-15 11:01:16 2.07 1.98 -1.93% DTSS 2025-07-15 12:01:32 1.98 1.92 -4.35% DTSS 2025-07-15 13:01:14 2.00 1.92 -4.35% DTSS 2025-07-15 14:01:30 2.02 1.95 -3.86% DTSS 2025-07-15 15:01:44 2.02 1.95 -1.93% DTSS 2025-07-15 16:01:30 2.08 1.90 -4.83% DTSS 2025-07-15 17:01:09 2.08 1.86 -4.90% DTSS 2025-07-15 20:01:35 0.00 0.00 -4.90% 2025-07-16 DTSS 2025-07-16 05:01:06 2.05 1.73 -4.90% DTSS 2025-07-16 06:01:27 2.05 1.95 -4.90% DTSS 2025-07-16 10:01:29 2.01 1.96 4.90% DTSS 2025-07-16 11:01:11 2.04 1.96 4.41% DTSS 2025-07-16 12:01:34 1.97 1.95 2.45% DTSS 2025-07-16 13:01:15 2.08 1.98 2.94% DTSS 2025-07-16 14:01:32 2.08 1.98 7.35% DTSS 2025-07-16 15:01:11 2.06 2.02 5.88% DTSS 2025-07-16 16:01:33 2.05 2.02 4.41% DTSS 2025-07-16 17:01:19 2.04 2.02 4.69% DTSS 2025-07-16 21:01:19 0.00 0.00 4.69% 2025-07-17 DTSS 2025-07-17 04:01:40 0.00 0.00 2.60% DTSS 2025-07-17 05:01:58 2.08 1.99 2.60%