Datasea Inc.
DTSSNASDAQTechnology● Active
$0.86
+$0.02(+2.26%)
Market Cap$7005977
P/E Ratio—
52W High$2.5
52W Low$0.64
Datasea Inc.（DTSS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dtss · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$102.60
Jul 14, 2021
-99.2% from here
5-Year Low5Y
$0.6400
Dec 29, 2025
+35.9% from low
IPO Priceadj.
$831.60
Mar 5, 2018
-99.9% since IPO
1 Year Ago
$2.37
Jun 9, 2025
-63.3% in 1Y
5 Years Ago
$39.75
Jun 8, 2021
-97.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DTSS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.87 | $0.89 | $0.84 | $0.87 | $0.87 | 16K | +0.27% |
| Jun 5, 2026 | $0.90 | $0.92 | $0.84 | $0.84 | $0.84 | 26K | -6.68% |
| Jun 4, 2026 | $0.87 | $0.93 | $0.82 | $0.90 | $0.90 | 76K | +2.80% |
| Jun 3, 2026 | $0.89 | $1.02 | $0.86 | $0.91 | $0.91 | 136K | +2.25% |
| Jun 2, 2026 | $0.85 | $0.93 | $0.83 | $0.87 | $0.87 | 68K | +2.11% |
| Jun 1, 2026 | $0.82 | $0.89 | $0.81 | $0.85 | $0.85 | 525K | +3.95% |
| May 29, 2026 | $0.78 | $0.87 | $0.78 | $0.84 | $0.84 | 214K | +8.23% |
| May 28, 2026 | $0.83 | $0.85 | $0.78 | $0.79 | $0.79 | 44K | -4.82% |
| May 27, 2026 | $0.81 | $0.85 | $0.80 | $0.81 | $0.81 | 11K | +0.62% |
| May 26, 2026 | $0.84 | $0.88 | $0.82 | $0.84 | $0.84 | 44K | +0.02% |
| May 22, 2026 | $0.85 | $0.88 | $0.82 | $0.84 | $0.84 | 47K | -0.80% |
| May 21, 2026 | $0.80 | $0.89 | $0.80 | $0.80 | $0.80 | 6K | +0.23% |
| May 20, 2026 | $0.83 | $0.89 | $0.81 | $0.82 | $0.82 | 25K | -1.08% |
| May 19, 2026 | $0.86 | $0.89 | $0.78 | $0.81 | $0.81 | 56K | -5.63% |
| May 18, 2026 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 56K | +0.00% |
| May 15, 2026 | $0.90 | $0.93 | $0.85 | $0.86 | $0.86 | 56K | -4.88% |
| May 14, 2026 | $0.85 | $0.92 | $0.85 | $0.88 | $0.88 | 25K | +3.54% |
| May 13, 2026 | $0.84 | $0.87 | $0.84 | $0.84 | $0.84 | 14K | +0.25% |
| May 12, 2026 | $0.85 | $0.89 | $0.81 | $0.83 | $0.83 | 22K | -1.81% |
| May 11, 2026 | $0.92 | $0.94 | $0.85 | $0.85 | $0.85 | 73K | -7.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DTSS
Jan 1 → Dec 31 · 6 years2026+23.6%$0.70 → $0.87
+23.6%
2025-70.0%$2.18 → $0.65
-70.0%
2024-32.8%$3.41 → $2.29
-32.8%
2023-84.0%$22.05 → $3.52
-84.0%
2022-6.3%$24.00 → $22.50
-6.3%
2021-41.8%$40.20 → $23.40
-41.8%
Best Year2026 · +23.6%
Worst Year2023 · -84.0%
Positive Years1 / 6
Avg Annual Return-35.2%
6Y Total Return-97.8%
6Y CAGR~-47.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in DTSS?
If you invested $1,000 in DTSS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-57.6% / yr
Profit$-999
Based on Mar 5, 2018 · $831.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Datasea Inc.（DTSS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTSS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTSS 历史股价FMP 日线复权 OHLCV