Datasea Inc. (DTSS) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -8.7%
- 3M
- -17.2%
- YTD
- +12.6%
- 1Y
- -60.3%
- 3Y
- -62.5%
- 5Y
- -53.8%
Loading 10-year price history...
DTSS Historical Performance
DTSS Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -78.1%
- 2019 annual price return
- -25.6%
- 2020 annual price return
- -75.8%
- 2021 annual price return
- -22.8%
- 2022 annual price return
- -2.6%
- 2023 annual price return
- -84.4%
- 2024 annual price return
- -14.6%
- 2025 annual price return
- -71.3%
- 2026 annual price return
- +33.5%
DTSS Stock Price Trajectory (2018–2026)
As of June 29, 2026, Datasea Inc. (DTSS) trades at $0.77, representing a -60.3% return over the past year. The stock has delivered a -97.9% total return over five years (-53.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $843.75 on March 6, 2018. From this peak, DTSS has corrected -99.9%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AIXI (-96.6% 1Y), CLPS (-9.5% 1Y), and CODA (+16.7% 1Y), DTSS has underperformed the peer group average. Compare DTSS vs AIXI →
DTSS Historical Price Data · from 2018
Rows 1–50 of 2,092| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.71 | 0.78 | 0.70 | 0.77 | 41K | +2.37% |
| 2026-06-26 | 0.75 | 0.79 | 0.70 | 0.75 | 0 | -0.53% |
| 2026-06-25 | 0.78 | 0.78 | 0.72 | 0.76 | 53K | -1.64% |
| 2026-06-24 | 0.79 | 0.80 | 0.75 | 0.77 | 45K | -2.70% |
| 2026-06-23 | 0.76 | 0.79 | 0.73 | 0.79 | 13K | +3.95% |
| 2026-06-22 | 0.75 | 0.76 | 0.68 | 0.76 | 48K | 0.00% |
| 2026-06-18 | 0.77 | 0.78 | 0.73 | 0.76 | 44K | -1.94% |
| 2026-06-17 | 0.76 | 0.78 | 0.70 | 0.78 | 106K | -0.48% |
| 2026-06-16 | 0.79 | 0.87 | 0.72 | 0.78 | 176K | +2.45% |
| 2026-06-15 | 0.89 | 0.94 | 0.58 | 0.76 | 12K | -23.43% |
| 2026-06-12 | 1.07 | 1.14 | 0.93 | 0.99 | 627K | -2.68% |
| 2026-06-11 | 0.90 | 1.20 | 0.79 | 1.02 | 12.99M | +7.37% |
| 2026-06-10 | 0.97 | 1.08 | 0.91 | 0.95 | 220K | +3.26% |
| 2026-06-09 | 0.96 | 0.97 | 0.88 | 0.92 | 196K | +5.35% |
| 2026-06-08 | 0.87 | 0.95 | 0.84 | 0.87 | 147K | +3.96% |
| 2026-06-05 | 0.90 | 0.92 | 0.84 | 0.84 | 22K | -6.15% |
| 2026-06-04 | 0.83 | 0.93 | 0.82 | 0.90 | 75K | -1.51% |
| 2026-06-03 | 0.89 | 1.02 | 0.86 | 0.91 | 135K | +4.33% |
| 2026-06-02 | 0.85 | 0.93 | 0.83 | 0.87 | 66K | +2.47% |
| 2026-06-01 | 0.82 | 0.89 | 0.81 | 0.85 | 74K | +0.83% |
| 2026-05-29 | 0.78 | 0.87 | 0.78 | 0.84 | 208K | +6.71% |
| 2026-05-28 | 0.85 | 0.85 | 0.78 | 0.79 | 39K | -2.47% |
| 2026-05-27 | 0.81 | 0.85 | 0.80 | 0.81 | 11K | -3.59% |
| 2026-05-26 | 0.84 | 0.88 | 0.82 | 0.84 | 44K | -0.36% |
| 2026-05-22 | 0.85 | 0.88 | 0.82 | 0.84 | 45K | -1.17% |
| 2026-05-21 | 0.80 | 0.89 | 0.80 | 0.85 | 5K | +0.38% |
| 2026-05-20 | 0.83 | 0.89 | 0.81 | 0.85 | 24K | +4.73% |
| 2026-05-19 | 0.86 | 0.89 | 0.78 | 0.81 | 55K | -4.52% |
| 2026-05-18 | 0.85 | 0.87 | 0.85 | 0.85 | 56K | -6.26% |
| 2026-05-15 | 0.90 | 0.93 | 0.86 | 0.91 | 56K | +3.03% |
| 2026-05-14 | 0.89 | 0.92 | 0.88 | 0.88 | 25K | +4.77% |
| 2026-05-13 | 0.84 | 0.87 | 0.84 | 0.84 | 13K | +0.65% |
| 2026-05-12 | 0.81 | 0.89 | 0.81 | 0.83 | 22K | -1.81% |
| 2026-05-11 | 0.92 | 0.94 | 0.85 | 0.85 | 70K | -9.57% |
| 2026-05-08 | 0.82 | 0.97 | 0.82 | 0.94 | 168K | +5.04% |
| 2026-05-07 | 0.89 | 0.92 | 0.85 | 0.89 | 44K | +1.69% |
| 2026-05-06 | 0.88 | 0.92 | 0.88 | 0.88 | 24K | 0.00% |
| 2026-05-05 | 0.91 | 0.91 | 0.87 | 0.88 | 16K | -4.22% |
| 2026-05-04 | 0.94 | 0.94 | 0.88 | 0.92 | 68K | -2.01% |
| 2026-05-01 | 0.90 | 0.94 | 0.90 | 0.94 | 9K | +4.17% |
| 2026-04-30 | 0.94 | 0.98 | 0.90 | 0.90 | 78K | -0.12% |
| 2026-04-29 | 0.93 | 0.95 | 0.90 | 0.90 | 13K | -7.09% |
| 2026-04-28 | 0.90 | 1.00 | 0.90 | 0.97 | 34K | +3.97% |
| 2026-04-27 | 1.01 | 1.03 | 0.93 | 0.93 | 55K | -9.42% |
| 2026-04-24 | 1.02 | 1.06 | 0.97 | 1.03 | 56K | -2.83% |
| 2026-04-23 | 1.06 | 1.07 | 0.98 | 1.06 | 79K | 0.00% |
| 2026-04-22 | 1.11 | 1.12 | 1.05 | 1.06 | 62K | -1.85% |
| 2026-04-21 | 0.98 | 1.12 | 0.98 | 1.08 | 59K | +4.85% |
| 2026-04-20 | 1.04 | 1.05 | 0.97 | 1.03 | 48K | -0.96% |
| 2026-04-17 | 1.10 | 1.12 | 0.96 | 1.04 | 114K | -7.96% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DTSS — Frequently Asked Questions
Quick answers to the most common questions about buying DTSS stock.
How has DTSS stock performed recently?
DTSS declined -60.3% over the past year, below its 5-year annualized CAGR of -53.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DTSS's all-time high price?
Datasea Inc. reached $843.75 on 2018-03-06. The 52-week high is $2.50. Current 1-year return of -60.3% places the stock further from historical peaks.
Where can I download DTSS historical price data?
This page provides DTSS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.