China Telecom Corporation Limited (SHA:601728)
China
· Delayed Price · Currency is CNY 6.87
-0.03 (-0.43%)
At close: Dec 5, 2025
China Telecom Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 6.92 | 6.83 | 6.87 | 6.87 | -0.43% | 83,762,020 |
| Dec 4, 2025 | 6.93 | 6.97 | 6.88 | 6.90 | 6.90 | -0.58% | 71,053,710 |
| Dec 3, 2025 | 6.96 | 6.98 | 6.90 | 6.94 | 6.94 | -0.29% | 76,508,640 |
| Dec 2, 2025 | 6.90 | 6.98 | 6.87 | 6.96 | 6.96 | 1.16% | 132,975,863 |
| Dec 1, 2025 | 6.85 | 6.89 | 6.82 | 6.88 | 6.88 | 0.29% | 81,340,378 |
| Nov 28, 2025 | 6.77 | 6.87 | 6.75 | 6.86 | 6.86 | 1.33% | 121,830,800 |
| Nov 27, 2025 | 6.83 | 6.85 | 6.76 | 6.77 | 6.77 | -0.88% | 103,011,600 |
| Nov 26, 2025 | 6.82 | 6.90 | 6.81 | 6.83 | 6.83 | - | 129,418,500 |
| Nov 25, 2025 | 6.85 | 6.87 | 6.79 | 6.83 | 6.83 | -0.29% | 99,007,320 |
| Nov 24, 2025 | 6.82 | 6.88 | 6.78 | 6.85 | 6.85 | 0.88% | 124,401,204 |
| Nov 21, 2025 | 6.83 | 6.85 | 6.77 | 6.79 | 6.79 | -0.73% | 146,388,600 |
| Nov 20, 2025 | 6.81 | 6.90 | 6.80 | 6.84 | 6.84 | 0.59% | 128,151,400 |
| Nov 19, 2025 | 6.76 | 6.83 | 6.75 | 6.80 | 6.80 | 0.74% | 78,753,060 |
| Nov 18, 2025 | 6.74 | 6.79 | 6.72 | 6.75 | 6.75 | -0.15% | 74,193,690 |
| Nov 17, 2025 | 6.80 | 6.81 | 6.74 | 6.76 | 6.76 | -0.88% | 73,597,000 |
| Nov 14, 2025 | 6.83 | 6.86 | 6.82 | 6.82 | 6.82 | -0.29% | 66,242,100 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.79 | 6.84 | 6.84 | -0.87% | 110,118,400 |
| Nov 12, 2025 | 6.89 | 6.95 | 6.86 | 6.90 | 6.90 | 0.29% | 109,010,500 |
| Nov 11, 2025 | 6.88 | 6.90 | 6.84 | 6.88 | 6.88 | -0.15% | 66,035,430 |
| Nov 10, 2025 | 6.86 | 6.90 | 6.84 | 6.89 | 6.89 | 0.44% | 81,576,100 |
| Nov 7, 2025 | 6.76 | 6.87 | 6.75 | 6.86 | 6.86 | 1.48% | 104,691,800 |
| Nov 6, 2025 | 6.74 | 6.78 | 6.72 | 6.76 | 6.76 | 0.30% | 82,041,030 |
| Nov 5, 2025 | 6.73 | 6.76 | 6.69 | 6.74 | 6.74 | -0.15% | 73,378,200 |
| Nov 4, 2025 | 6.73 | 6.78 | 6.69 | 6.75 | 6.75 | 0.15% | 96,303,850 |
| Nov 3, 2025 | 6.70 | 6.74 | 6.68 | 6.74 | 6.74 | 0.75% | 85,668,490 |
| Oct 31, 2025 | 6.86 | 6.86 | 6.69 | 6.69 | 6.69 | -2.19% | 158,955,900 |
| Oct 30, 2025 | 6.86 | 6.91 | 6.83 | 6.84 | 6.84 | -0.15% | 113,380,400 |
| Oct 29, 2025 | 6.88 | 6.89 | 6.83 | 6.85 | 6.85 | -0.44% | 84,339,700 |
| Oct 28, 2025 | 6.89 | 6.91 | 6.84 | 6.88 | 6.88 | -0.15% | 88,241,600 |
| Oct 27, 2025 | 6.87 | 6.91 | 6.84 | 6.89 | 6.89 | 0.29% | 103,612,200 |
| Oct 24, 2025 | 6.90 | 6.92 | 6.86 | 6.87 | 6.87 | -0.43% | 83,561,380 |
| Oct 23, 2025 | 6.85 | 6.91 | 6.83 | 6.90 | 6.90 | 0.58% | 119,280,500 |
| Oct 22, 2025 | 6.82 | 6.90 | 6.80 | 6.86 | 6.86 | 0.59% | 131,408,300 |
| Oct 21, 2025 | 6.85 | 6.89 | 6.81 | 6.82 | 6.82 | -0.44% | 101,661,100 |
| Oct 20, 2025 | 6.92 | 6.94 | 6.81 | 6.85 | 6.85 | -0.87% | 131,271,400 |
| Oct 17, 2025 | 6.83 | 6.95 | 6.82 | 6.91 | 6.91 | 1.17% | 191,333,500 |
| Oct 16, 2025 | 6.79 | 6.85 | 6.78 | 6.83 | 6.83 | 0.44% | 105,666,400 |
| Oct 15, 2025 | 6.84 | 6.88 | 6.77 | 6.80 | 6.80 | -0.58% | 110,607,100 |
| Oct 14, 2025 | 6.83 | 6.86 | 6.78 | 6.84 | 6.84 | 0.15% | 125,867,700 |
| Oct 13, 2025 | 6.70 | 6.87 | 6.63 | 6.83 | 6.83 | 1.04% | 191,583,800 |
| Oct 10, 2025 | 6.74 | 6.80 | 6.71 | 6.76 | 6.76 | - | 103,390,700 |
| Oct 9, 2025 | 6.66 | 6.77 | 6.64 | 6.76 | 6.76 | 1.50% | 142,092,900 |
| Sep 30, 2025 | 6.65 | 6.68 | 6.61 | 6.66 | 6.66 | - | 108,068,000 |
| Sep 29, 2025 | 6.67 | 6.70 | 6.57 | 6.66 | 6.66 | -0.15% | 167,018,100 |
| Sep 26, 2025 | 6.68 | 6.70 | 6.65 | 6.67 | 6.67 | -0.30% | 73,419,620 |
| Sep 25, 2025 | 6.72 | 6.72 | 6.65 | 6.69 | 6.69 | -0.45% | 89,006,450 |
| Sep 24, 2025 | 6.66 | 6.74 | 6.63 | 6.72 | 6.72 | 0.45% | 97,402,530 |
| Sep 23, 2025 | 6.72 | 6.76 | 6.65 | 6.69 | 6.69 | -0.59% | 116,531,300 |
| Sep 22, 2025 | 6.78 | 6.79 | 6.68 | 6.73 | 6.73 | -0.74% | 101,838,800 |
| Sep 19, 2025 | 6.78 | 6.81 | 6.74 | 6.78 | 6.78 | 0.15% | 106,318,100 |