Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China · Delayed Price · Currency is CNY 3.890
-0.020 (-0.51%)
Mar 26, 2026, 3:00 PM CST
SHA:600035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.80 | 3.91 | 3.78 | 3.91 | 3.91 | 2.89% | 19,651,360 |
| Mar 24, 2026 | 3.75 | 3.81 | 3.73 | 3.80 | 3.80 | 2.15% | 10,645,806 |
| Mar 23, 2026 | 3.90 | 3.91 | 3.70 | 3.72 | 3.72 | -5.10% | 24,938,442 |
| Mar 20, 2026 | 3.97 | 3.98 | 3.92 | 3.92 | 3.92 | -1.01% | 12,584,930 |
| Mar 19, 2026 | 3.96 | 4.00 | 3.95 | 3.96 | 3.96 | -0.50% | 11,947,381 |
| Mar 18, 2026 | 4.03 | 4.04 | 3.94 | 3.98 | 3.98 | -1.00% | 16,795,350 |
| Mar 17, 2026 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | - | 12,419,200 |
| Mar 16, 2026 | 4.02 | 4.05 | 4.00 | 4.02 | 4.02 | - | 12,826,180 |
| Mar 13, 2026 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.25% | 17,257,960 |
| Mar 12, 2026 | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | 0.75% | 17,972,456 |
| Mar 11, 2026 | 3.98 | 4.01 | 3.95 | 4.00 | 4.00 | 0.50% | 11,811,450 |
| Mar 10, 2026 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | - | 8,700,700 |
| Mar 9, 2026 | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 17,123,670 |
| Mar 6, 2026 | 3.95 | 4.00 | 3.94 | 4.00 | 4.00 | 1.27% | 12,534,200 |
| Mar 5, 2026 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | 0.25% | 11,922,290 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -1.75% | 20,852,910 |
| Mar 3, 2026 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.25% | 19,212,490 |
| Mar 2, 2026 | 4.03 | 4.05 | 3.99 | 4.02 | 4.02 | -0.74% | 15,335,322 |
| Feb 27, 2026 | 3.99 | 4.05 | 3.98 | 4.05 | 4.05 | 1.50% | 16,021,710 |
| Feb 26, 2026 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 8,182,637 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.97 | 4.00 | 4.00 | 0.76% | 14,435,300 |
| Feb 24, 2026 | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | 1.53% | 15,007,740 |
| Feb 13, 2026 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.76% | 7,887,200 |
| Feb 12, 2026 | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | -0.76% | 11,829,000 |
| Feb 11, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 7,012,620 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | - | 6,252,000 |
| Feb 9, 2026 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | 0.51% | 10,087,640 |
| Feb 6, 2026 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.50% | 12,863,600 |
| Feb 5, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 13,070,800 |
| Feb 4, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.28% | 16,535,810 |
| Feb 3, 2026 | 3.93 | 3.95 | 3.89 | 3.92 | 3.92 | - | 12,625,610 |
| Feb 2, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.51% | 15,816,256 |
| Jan 30, 2026 | 3.97 | 4.02 | 3.96 | 3.98 | 3.98 | 0.25% | 16,774,520 |
| Jan 29, 2026 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.75% | 12,173,580 |
| Jan 28, 2026 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 1.01% | 13,380,650 |
| Jan 27, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 12,493,720 |
| Jan 26, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 14,032,448 |
| Jan 23, 2026 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.50% | 9,787,200 |
| Jan 22, 2026 | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 8,623,988 |
| Jan 21, 2026 | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | - | 12,120,693 |
| Jan 20, 2026 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 1.27% | 13,870,650 |
| Jan 19, 2026 | 3.91 | 3.94 | 3.91 | 3.93 | 3.93 | 0.26% | 6,630,656 |
| Jan 16, 2026 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | - | 7,739,300 |
| Jan 15, 2026 | 3.93 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 8,165,237 |
| Jan 14, 2026 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.25% | 16,890,490 |
| Jan 13, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | - | 11,296,460 |
| Jan 12, 2026 | 3.93 | 3.94 | 3.92 | 3.94 | 3.94 | 0.25% | 9,405,974 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | 0.26% | 7,675,156 |
| Jan 8, 2026 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | - | 6,856,288 |
| Jan 7, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.25% | 8,474,660 |