$DTSS: Datasea Inc. - Common Stock
2024-11-21 DTSS 2024-11-21 09:01:30 2.75 2.31 0.00% DTSS 2024-11-21 10:01:29 2.65 2.32 0.00% DTSS 2024-11-21 11:02:20 2.55 2.45 -0.82% DTSS 2024-11-21 12:02:01 2.53 2.46 -0.82% DTSS 2024-11-21 13:01:24 2.50 2.46 -0.82% DTSS 2024-11-21 14:01:30 2.54 2.49 -1.63% DTSS 2024-11-21 15:01:27 2.56 2.46 -3.27% DTSS 2024-11-21 16:01:37 2.50 2.46 -3.27% DTSS 2024-11-21 17:01:28 2.50 2.45 -2.45% DTSS 2024-11-21 18:01:36 2.54 2.45 -1.57% DTSS 2024-11-21 19:01:28 2.55 2.38 -3.54% DTSS 2024-11-21 20:01:41 2.65 2.38 -3.54% 2024-11-22 DTSS 2024-11-22 06:01:41 2.82 2.16 -3.54% DTSS 2024-11-22 07:01:37 2.82 2.22 -3.54% DTSS 2024-11-22 08:01:40 2.82 2.25 -3.54% DTSS 2024-11-22 09:01:29 2.50 2.19 0.00% DTSS 2024-11-22 10:01:36 2.82 2.41 0.79% DTSS 2024-11-22 11:01:25 2.54 2.49 1.97% DTSS 2024-11-22 12:01:53 2.54 2.52 1.57% DTSS 2024-11-22 13:01:42 2.69 2.63 6.69% DTSS 2024-11-22 14:01:38 2.67 2.63 5.91% DTSS 2024-11-22 15:01:27 2.65 2.58 4.33% DTSS 2024-11-22 16:01:38 2.64 2.58 4.33% DTSS 2024-11-22 17:01:34 2.64 2.62 5.91% DTSS 2024-11-22 18:01:39 2.71 2.54 7.66% 2024-11-25 DTSS 2024-11-25 00:02:51 0.00 0.00 7.66% DTSS 2024-11-25 06:01:48 3.09 2.47 7.66% DTSS 2024-11-25 07:01:31 3.09 2.67 7.66% DTSS 2024-11-25 08:01:47 3.09 2.29 0.00% DTSS 2024-11-25 09:01:29 2.79 2.45 0.00% DTSS 2024-11-25 10:02:17 2.69 2.45 0.81% DTSS 2024-11-25 11:01:28 2.74 2.63 0.00% DTSS 2024-11-25 12:01:43 2.81 2.72 1.21% DTSS 2024-11-25 13:01:27 2.78 2.73 4.03% DTSS 2024-11-25 14:01:44 2.70 2.64 -1.61% DTSS 2024-11-25 15:01:30 2.69 2.58 -1.21% DTSS 2024-11-25 16:01:40 2.69 2.60 -4.84% DTSS 2024-11-25 17:01:22 2.69 2.62 0.40% DTSS 2024-11-25 18:01:37 2.69 2.32 -4.49% 2024-11-26 DTSS 2024-11-26 06:01:38 3.07 2.34 -4.49% DTSS 2024-11-26 07:01:27 3.07 2.69 -4.49% DTSS 2024-11-26 09:01:32 2.79 2.34 0.00% DTSS 2024-11-26 10:01:35 2.79 2.43 0.00% DTSS 2024-11-26 11:01:32 2.69 2.60 -2.62% DTSS 2024-11-26 12:01:36 2.59 2.50 -6.37% DTSS 2024-11-26 13:01:21 2.59 2.55 -4.87% DTSS 2024-11-26 14:01:34 2.55 2.51 -5.62% DTSS 2024-11-26 15:01:24 2.56 2.45 -6.37% DTSS 2024-11-26 16:01:34 2.53 2.48 -7.87% DTSS 2024-11-26 17:01:25 2.52 2.48 -7.49% DTSS 2024-11-26 18:01:36 2.60 2.44 -6.32% DTSS 2024-11-26 19:01:30 2.60 2.43 -6.32% 2024-11-27 DTSS 2024-11-27 06:01:35 2.99 2.20 -6.32% DTSS 2024-11-27 08:02:07 2.99 2.23 -6.32% DTSS 2024-11-27 09:01:30 2.98 2.23 0.00% DTSS 2024-11-27 10:01:13 2.98 2.44 0.00% DTSS 2024-11-27 11:01:15 2.52 2.46 -1.12% DTSS 2024-11-27 13:02:05 2.56 2.47 0.74% DTSS 2024-11-27 14:02:35 2.54 2.42 -2.97% DTSS 2024-11-27 15:01:28 2.51 2.41 -1.12% DTSS 2024-11-27 16:01:33 2.49 2.47 -1.86% DTSS 2024-11-27 17:01:32 2.52 2.49 -0.37% DTSS 2024-11-27 18:01:32 2.57 2.41 0.40% DTSS 2024-11-27 20:01:34 2.69 2.41 0.40% 2024-11-28 DTSS 2024-11-28 22:01:35 0.00 0.00 0.40% 2024-11-29 DTSS 2024-11-29 06:01:34 2.83 2.55 2.78% DTSS 2024-11-29 07:02:14 2.99 2.61 3.97% DTSS 2024-11-29 09:01:28 2.83 2.66 0.00% DTSS 2024-11-29 10:01:34 2.83 2.66 8.73% DTSS 2024-11-29 11:01:38 2.57 2.52 1.19% DTSS 2024-11-29 12:01:27 2.57 2.49 -1.59% DTSS 2024-11-29 13:01:28 2.54 2.49 0.40% DTSS 2024-11-29 14:01:28 2.50 2.48 -1.19% DTSS 2024-11-29 15:01:25 2.83 2.50 1.98% DTSS 2024-11-29 17:01:30 2.58 2.40 0.00% DTSS 2024-11-29 18:01:28 2.74 2.44 0.00% DTSS 2024-11-29 19:01:30 0.00 0.00 0.00% 2024-12-02 DTSS 2024-12-02 06:01:49 3.09 2.37 0.00% DTSS 2024-12-02 07:01:26 3.00 2.43 0.00% DTSS 2024-12-02 08:01:43 2.98 2.37 0.00% DTSS 2024-12-02 09:01:25 2.68 2.37 7.11% DTSS 2024-12-02 10:01:41 2.65 2.60 7.11% DTSS 2024-12-02 11:01:28 2.55 2.50 -0.40% DTSS 2024-12-02 12:01:48 2.68 2.55 1.98% DTSS 2024-12-02 13:01:19 2.63 2.58 3.16% DTSS 2024-12-02 14:01:43 2.55 2.52 1.98% DTSS 2024-12-02 15:01:19 2.55 2.53 1.98% DTSS 2024-12-02 16:01:43 2.55 2.53 1.58% DTSS 2024-12-02 18:01:43 2.63 2.55 3.20% DTSS 2024-12-02 19:01:23 2.65 2.54 0.00% 2024-12-03 DTSS 2024-12-03 06:01:45 2.63 2.34 0.00% DTSS 2024-12-03 09:01:20 2.63 2.29 1.20% DTSS 2024-12-03 10:01:43 2.63 2.34 1.20% DTSS 2024-12-03 11:01:19 2.61 2.48 0.80% DTSS 2024-12-03 12:01:42 2.56 2.38 -4.80% DTSS 2024-12-03 13:01:18 2.52 2.45 -2.40% DTSS 2024-12-03 14:01:39 2.48 2.41 -4.40% DTSS 2024-12-03 16:01:44 2.48 2.42 -2.00% DTSS 2024-12-03 17:01:24 2.47 2.42 -4.00% DTSS 2024-12-03 18:01:49 2.48 2.35 -5.53% DTSS 2024-12-03 19:01:24 2.48 2.44 -2.37% DTSS 2024-12-03 20:01:46 2.48 2.40 -3.56% 2024-12-04 DTSS 2024-12-04 06:01:40 2.61 2.25 -3.56% DTSS 2024-12-04 09:01:17 2.61 2.40 0.00% DTSS 2024-12-04 10:01:39 2.72 2.40 0.00% DTSS 2024-12-04 11:01:24 2.48 2.33 0.00% DTSS 2024-12-04 12:01:45 2.48 2.40 -0.40% DTSS 2024-12-04 13:01:24 2.48 2.42 -0.40% DTSS 2024-12-04 14:01:43 2.44 2.41 0.79% DTSS 2024-12-04 15:01:18 2.48 2.41 1.19% DTSS 2024-12-04 16:01:50 2.43 2.41 0.40% DTSS 2024-12-04 17:01:21 2.47 2.40 1.58% DTSS 2024-12-04 18:01:41 2.60 2.40 2.90% DTSS 2024-12-04 20:01:45 2.60 2.38 -0.41% 2024-12-05 DTSS 2024-12-05 06:01:41 2.93 2.34 -0.41% DTSS 2024-12-05 07:01:25 2.91 2.34 -0.41% DTSS 2024-12-05 09:01:20 2.71 2.34 0.00% DTSS 2024-12-05 11:01:21 2.47 2.40 0.41% DTSS 2024-12-05 12:01:41 2.48 2.39 -2.49% DTSS 2024-12-05 13:01:51 2.48 2.38 -2.90% DTSS 2024-12-05 14:01:40 2.45 2.37 -3.32% DTSS 2024-12-05 16:01:41 2.41 2.36 -4.15% DTSS 2024-12-05 17:01:22 2.36 2.35 -4.15% DTSS 2024-12-05 18:01:44 2.63 2.31 -2.03% DTSS 2024-12-05 19:01:25 2.63 2.36 -2.03% DTSS 2024-12-05 20:01:47 2.63 2.31 -4.07% 2024-12-06 DTSS 2024-12-06 06:01:38 2.85 2.25 -4.07% DTSS 2024-12-06 09:01:22 2.71 2.25 0.00% DTSS 2024-12-06 10:01:45 2.71 2.35 0.00% DTSS 2024-12-06 11:01:21 2.53 2.35 1.63% DTSS 2024-12-06 12:01:38 2.50 2.35 2.44% DTSS 2024-12-06 13:01:22 2.48 2.38 1.63% DTSS 2024-12-06 14:01:37 2.46 2.38 1.63% DTSS 2024-12-06 15:01:18 2.47 2.40 2.44% DTSS 2024-12-06 16:01:48 2.49 2.37 1.63% DTSS 2024-12-06 17:01:25 2.44 2.42 3.25% DTSS 2024-12-06 18:01:49 2.71 2.36 0.00% DTSS 2024-12-06 19:01:20 2.40 2.36 1.69% DTSS 2024-12-06 20:01:41 2.68 2.36 1.69% DTSS 2024-12-06 21:01:32 2.68 2.44 1.69% 2024-12-09 DTSS 2024-12-09 00:03:19 0.00 0.00 1.69% DTSS 2024-12-09 06:01:41 2.54 2.17 5.08% DTSS 2024-12-09 07:01:22 2.54 2.35 5.08% DTSS 2024-12-09 08:02:12 2.81 2.45 5.08% DTSS 2024-12-09 09:01:23 2.60 2.42 0.00% DTSS 2024-12-09 12:01:44 2.50 2.45 2.97% DTSS 2024-12-09 13:01:19 2.55 2.47 2.97% DTSS 2024-12-09 14:01:48 2.55 2.47 2.54% DTSS 2024-12-09 15:01:27 2.47 2.46 1.27% DTSS 2024-12-09 16:01:49 2.48 2.46 2.12% DTSS 2024-12-09 17:01:24 2.48 2.47 2.12% DTSS 2024-12-09 18:01:46 2.55 2.49 6.20% DTSS 2024-12-09 19:01:29 2.49 2.39 5.37% DTSS 2024-12-09 20:01:49 2.55 2.42 5.37% 2024-12-10 DTSS 2024-12-10 06:01:36 2.55 2.01 5.37% DTSS 2024-12-10 07:01:23 2.55 2.20 5.37% DTSS 2024-12-10 09:01:25 2.55 2.20 0.00% DTSS 2024-12-10 10:01:45 2.55 2.44 -0.83% DTSS 2024-12-10 11:01:25 2.54 2.44 -0.83% DTSS 2024-12-10 12:01:46 2.50 2.44 -0.41% DTSS 2024-12-10 13:01:26 2.49 2.46 -0.41% DTSS 2024-12-10 14:01:40 2.48 2.42 -3.31% DTSS 2024-12-10 15:01:22 2.48 2.43 -3.31% DTSS 2024-12-10 16:01:49 2.48 2.41 -3.31% DTSS 2024-12-10 17:01:27 2.40 2.38 -4.55% DTSS 2024-12-10 18:01:48 2.50 2.35 -4.00% DTSS 2024-12-10 21:01:27 2.50 2.42 0.00% DTSS 2024-12-10 22:02:50 2.50 2.35 -4.00% 2024-12-11 DTSS 2024-12-11 06:01:48 2.76 2.12 -4.00% DTSS 2024-12-11 07:01:23 2.76 2.01 5.60% DTSS 2024-12-11 08:01:38 2.53 2.01 5.20% DTSS 2024-12-11 09:01:27 2.53 2.20 0.00% DTSS 2024-12-11 10:01:40 2.53 2.42 1.60% DTSS 2024-12-11 11:01:21 2.47 2.34 -1.60% DTSS 2024-12-11 12:01:35 2.42 2.40 0.40% DTSS 2024-12-11 14:01:33 2.35 2.33 -2.00% DTSS 2024-12-11 15:01:17 2.28 2.26 -5.20% DTSS 2024-12-11 16:01:33 2.31 2.26 -5.20% DTSS 2024-12-11 17:01:20 2.31 2.27 -4.80% DTSS 2024-12-11 18:01:29 2.42 2.25 -1.67% 2024-12-12 DTSS 2024-12-12 06:04:26 2.71 2.15 -1.67% DTSS 2024-12-12 08:01:44 2.71 2.20 -1.67% DTSS 2024-12-12 09:01:31 2.71 2.20 0.00% DTSS 2024-12-12 10:01:37 2.60 2.11 0.00% DTSS 2024-12-12 11:01:20 2.37 2.27 -1.25% DTSS 2024-12-12 12:01:32 2.30 2.25 -1.67% DTSS 2024-12-12 13:01:16 2.34 2.30 -0.42% DTSS 2024-12-12 14:01:41 2.44 2.33 1.25% DTSS 2024-12-12 15:01:19 2.42 2.33 0.83% DTSS 2024-12-12 16:01:36 2.34 2.29 -1.25% DTSS 2024-12-12 17:01:10 2.29 2.27 -1.67% DTSS 2024-12-12 18:01:45 2.39 2.20 -0.43% DTSS 2024-12-12 20:01:44 2.39 2.20 2.16% DTSS 2024-12-12 21:01:18 2.39 2.33 2.60% DTSS 2024-12-12 22:03:09 0.00 0.00 2.16% 2024-12-13 DTSS 2024-12-13 06:01:50 2.71 2.07 2.16% DTSS 2024-12-13 09:01:23 2.50 2.24 3.46% DTSS 2024-12-13 10:01:45 2.50 2.24 3.90% DTSS 2024-12-13 11:01:19 2.45 2.29 4.76% DTSS 2024-12-13 12:01:39 2.27 2.25 -0.43% DTSS 2024-12-13 13:01:15 2.27 2.18 -2.60% DTSS 2024-12-13 14:01:34 2.23 2.15 -3.03% DTSS 2024-12-13 15:01:18 2.22 2.17 -3.03% DTSS 2024-12-13 16:01:37 2.24 2.18 -3.03% DTSS 2024-12-13 17:01:12 2.23 2.19 -3.46% DTSS 2024-12-13 18:01:32 2.36 2.17 -2.20% 2024-12-16 DTSS 2024-12-16 00:03:27 0.00 0.00 -2.20% DTSS 2024-12-16 06:01:37 2.52 2.13 -2.20% DTSS 2024-12-16 07:01:20 2.52 1.97 -2.20% DTSS 2024-12-16 08:01:34 2.52 2.05 -2.20% DTSS 2024-12-16 09:01:18 2.36 2.05 0.00% DTSS 2024-12-16 10:01:41 2.36 2.07 3.08% DTSS 2024-12-16 11:01:32 2.40 2.12 -2.20% DTSS 2024-12-16 12:01:33 2.00 1.97 -11.01% DTSS 2024-12-16 13:01:13 1.99 1.97 -11.89% DTSS 2024-12-16 14:01:39 2.05 2.00 -7.93% DTSS 2024-12-16 15:01:16 2.18 2.10 -4.41% DTSS 2024-12-16 16:01:42 2.23 2.16 -2.20% DTSS 2024-12-16 17:01:26 2.19 2.17 -1.76% DTSS 2024-12-16 18:01:49 2.30 2.00 -0.90% 2024-12-17 DTSS 2024-12-17 06:01:50 2.65 0.92 -0.90% DTSS 2024-12-17 07:04:53 2.65 2.02 -0.90% DTSS 2024-12-17 09:02:32 2.50 2.02 0.00% DTSS 2024-12-17 11:01:18 2.25 2.12 -3.15% DTSS 2024-12-17 14:01:03 2.20 2.14 -0.45% DTSS 2024-12-17 15:01:21 2.18 2.12 -2.70% DTSS 2024-12-17 16:00:57 2.18 2.14 -2.70% DTSS 2024-12-17 17:01:13 2.16 2.12 -1.80% DTSS 2024-12-17 18:00:55 2.17 2.05 -3.21% DTSS 2024-12-17 19:01:14 2.17 2.03 -3.21% DTSS 2024-12-17 20:01:02 2.16 2.03 -3.21% 2024-12-18 DTSS 2024-12-18 06:01:09 2.50 1.93 -3.21% DTSS 2024-12-18 09:01:19 2.50 1.93 0.00% DTSS 2024-12-18 10:01:09 2.44 1.93 0.00% DTSS 2024-12-18 11:01:17 2.28 2.05 -0.92% DTSS 2024-12-18 12:00:59 2.16 2.08 -0.92% DTSS 2024-12-18 13:01:06 2.24 2.10 -0.46% DTSS 2024-12-18 14:00:56 2.18 2.11 -0.92% DTSS 2024-12-18 15:01:18 2.13 2.09 -0.46% DTSS 2024-12-18 16:01:13 2.09 2.08 -0.46% DTSS 2024-12-18 18:00:58 2.03 2.00 -5.66% 2024-12-19 DTSS 2024-12-19 06:01:04 2.65 1.82 -5.66% DTSS 2024-12-19 07:01:37 2.65 2.01 -5.66% DTSS 2024-12-19 09:01:26 2.07 2.01 -0.47% DTSS 2024-12-19 10:01:07 2.33 2.01 -0.47% DTSS 2024-12-19 11:01:18 2.10 2.03 3.30% DTSS 2024-12-19 12:00:58 2.09 2.03 3.30% DTSS 2024-12-19 14:01:02 2.05 2.01 -0.47% DTSS 2024-12-19 15:01:15 2.09 2.00 -0.94% DTSS 2024-12-19 17:01:17 2.05 2.00 0.00% DTSS 2024-12-19 18:01:00 2.09 1.95 0.99% 2024-12-20 DTSS 2024-12-20 06:01:00 2.49 1.94 0.99% DTSS 2024-12-20 07:01:19 2.46 1.94 0.99% DTSS 2024-12-20 08:01:00 2.46 1.95 0.99% DTSS 2024-12-20 09:01:34 2.31 1.86 0.00% DTSS 2024-12-20 10:01:01 2.23 1.86 1.49% DTSS 2024-12-20 11:01:18 2.10 2.00 2.48% DTSS 2024-12-20 13:01:32 2.10 2.05 1.49% DTSS 2024-12-20 14:00:53 2.10 2.06 1.98% DTSS 2024-12-20 15:01:16 2.15 2.08 4.95% DTSS 2024-12-20 16:01:03 2.13 2.03 4.46% DTSS 2024-12-20 17:01:13 2.13 2.06 4.46% DTSS 2024-12-20 18:01:00 2.15 2.00 4.43%