Datasea Inc. (DTSS) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
DTSS Historical Performance
Short-Term Returns
DTSS Stock Price Trajectory (2018–2026)
As of May 8, 2026, Datasea Inc. (DTSS) trades at $0.89, representing a -58.2% return over the past year. The stock has delivered a -97.8% total return over five years (-53.3% 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 (-79.2% 1Y), CLPS (-5.4% 1Y), and CODA (+78.9% 1Y), DTSS has underperformed the peer group average. Compare DTSS vs AIXI →
DTSS Historical Price Data (2025–2026)
Showing 30 of 2,057 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 1.17 | 1.19 | 1.05 | 1.13 | 1.65M | +5.61% |
| 2026-04-15 | 1.10 | 1.28 | 1.00 | 1.07 | 532K | -3.60% |
| 2026-04-14 | 0.92 | 1.19 | 0.90 | 1.11 | 169K | +26.14% |
| 2026-04-13 | 0.86 | 0.90 | 0.85 | 0.88 | 4K | +1.03% |
| 2026-04-10 | 0.88 | 0.94 | 0.86 | 0.87 | 41K | +0.35% |
| 2026-04-09 | 0.94 | 0.94 | 0.86 | 0.87 | 35K | -5.91% |
| 2026-04-08 | 0.95 | 0.95 | 0.91 | 0.92 | 87K | +4.24% |
| 2026-04-07 | 0.90 | 0.95 | 0.87 | 0.89 | 22K | +0.45% |
| 2026-04-06 | 0.93 | 0.93 | 0.85 | 0.88 | 16K | -4.24% |
| 2026-04-02 | 0.83 | 0.93 | 0.83 | 0.92 | 10K | +2.22% |
| 2026-04-01 | 0.88 | 0.96 | 0.88 | 0.90 | 8K | -1.32% |
| 2026-03-31 | 0.93 | 0.96 | 0.91 | 0.91 | 8K | -1.94% |
| 2026-03-30 | 0.93 | 0.94 | 0.93 | 0.93 | 9K | -3.11% |
| 2026-03-27 | 1.03 | 1.03 | 0.92 | 0.96 | 15K | -7.66% |
| 2026-03-26 | 0.99 | 1.06 | 0.92 | 1.04 | 36K | +2.92% |
See DTSS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DTSS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DTSS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonDTSS — Frequently Asked Questions
Quick answers to the most common questions about buying DTSS stock.
How has DTSS stock performed recently?
DTSS declined -58.2% over the past year, below its 5-year annualized CAGR of -53.3%. 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 $2.80. Current 1-year return of -58.2% 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.