Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China · Delayed Price · Currency is CNY 4.300
+0.010 (0.23%)
Aug 28, 2025, 9:44 AM CST
SHA:600035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -1.15% | 15,481,446 |
| Aug 26, 2025 | 4.35 | 4.37 | 4.34 | 4.35 | 4.35 | - | 14,337,079 |
| Aug 25, 2025 | 4.33 | 4.36 | 4.32 | 4.35 | 4.35 | 0.69% | 16,729,965 |
| Aug 22, 2025 | 4.33 | 4.33 | 4.29 | 4.32 | 4.32 | -0.23% | 10,699,400 |
| Aug 21, 2025 | 4.31 | 4.34 | 4.30 | 4.33 | 4.33 | 0.46% | 14,849,440 |
| Aug 20, 2025 | 4.29 | 4.31 | 4.28 | 4.31 | 4.31 | 0.23% | 9,019,419 |
| Aug 19, 2025 | 4.29 | 4.31 | 4.29 | 4.30 | 4.30 | - | 8,006,245 |
| Aug 18, 2025 | 4.28 | 4.32 | 4.28 | 4.30 | 4.30 | 0.47% | 12,328,770 |
| Aug 15, 2025 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | - | 15,720,256 |
| Aug 14, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | -0.70% | 15,829,977 |
| Aug 13, 2025 | 4.32 | 4.33 | 4.29 | 4.31 | 4.31 | -0.23% | 13,636,039 |
| Aug 12, 2025 | 4.32 | 4.34 | 4.31 | 4.32 | 4.32 | - | 10,808,200 |
| Aug 11, 2025 | 4.34 | 4.35 | 4.30 | 4.32 | 4.32 | -0.23% | 10,529,906 |
| Aug 8, 2025 | 4.32 | 4.34 | 4.31 | 4.33 | 4.33 | 0.23% | 7,259,106 |
| Aug 7, 2025 | 4.31 | 4.34 | 4.30 | 4.32 | 4.32 | - | 11,411,912 |
| Aug 6, 2025 | 4.33 | 4.33 | 4.29 | 4.32 | 4.32 | -0.23% | 10,623,486 |
| Aug 5, 2025 | 4.29 | 4.34 | 4.28 | 4.33 | 4.33 | 0.93% | 12,168,300 |
| Aug 4, 2025 | 4.28 | 4.30 | 4.25 | 4.29 | 4.29 | - | 10,103,231 |
| Aug 1, 2025 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | 0.47% | 10,347,345 |
| Jul 31, 2025 | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | -1.39% | 18,270,314 |
| Jul 30, 2025 | 4.33 | 4.37 | 4.32 | 4.33 | 4.33 | - | 16,186,213 |
| Jul 29, 2025 | 4.38 | 4.38 | 4.30 | 4.33 | 4.33 | -0.92% | 15,690,248 |
| Jul 28, 2025 | 4.40 | 4.41 | 4.36 | 4.37 | 4.37 | -0.68% | 13,691,900 |
| Jul 25, 2025 | 4.45 | 4.45 | 4.39 | 4.40 | 4.40 | -0.90% | 14,180,900 |
| Jul 24, 2025 | 4.43 | 4.45 | 4.40 | 4.44 | 4.44 | 0.23% | 13,801,260 |
| Jul 23, 2025 | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | -0.45% | 14,999,400 |
| Jul 22, 2025 | 4.41 | 4.45 | 4.38 | 4.45 | 4.45 | 0.91% | 18,654,909 |
| Jul 21, 2025 | 4.37 | 4.42 | 4.35 | 4.41 | 4.41 | 1.15% | 21,490,660 |
| Jul 18, 2025 | 4.35 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 8,167,160 |
| Jul 17, 2025 | 4.37 | 4.39 | 4.33 | 4.34 | 4.34 | -0.69% | 11,158,900 |
| Jul 16, 2025 | 4.36 | 4.39 | 4.34 | 4.37 | 4.37 | 0.46% | 11,273,020 |
| Jul 15, 2025 | 4.41 | 4.42 | 4.34 | 4.35 | 4.35 | -1.14% | 16,663,964 |
| Jul 14, 2025 | 4.40 | 4.43 | 4.39 | 4.40 | 4.40 | 0.23% | 14,945,691 |
| Jul 11, 2025 | 4.41 | 4.42 | 4.38 | 4.39 | 4.39 | -0.45% | 13,550,360 |
| Jul 10, 2025 | 4.38 | 4.41 | 4.37 | 4.41 | 4.41 | 0.46% | 14,209,735 |
| Jul 9, 2025 | 4.36 | 4.40 | 4.35 | 4.39 | 4.39 | 0.69% | 14,099,078 |
| Jul 8, 2025 | 4.36 | 4.41 | 4.33 | 4.36 | 4.36 | -0.23% | 17,473,505 |
| Jul 7, 2025 | 4.35 | 4.39 | 4.33 | 4.37 | 4.37 | 0.69% | 14,424,588 |
| Jul 4, 2025 | 4.33 | 4.37 | 4.32 | 4.34 | 4.34 | 0.46% | 14,669,863 |
| Jul 3, 2025 | 4.34 | 4.35 | 4.30 | 4.32 | 4.32 | -0.23% | 8,685,800 |
| Jul 2, 2025 | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | 0.93% | 19,289,668 |
| Jul 1, 2025 | 4.23 | 4.30 | 4.23 | 4.29 | 4.29 | 1.18% | 17,645,188 |
| Jun 30, 2025 | 4.28 | 4.29 | 4.23 | 4.24 | 4.24 | -0.70% | 18,291,375 |
| Jun 27, 2025 | 4.33 | 4.37 | 4.26 | 4.27 | 4.27 | -4.47% | 27,945,384 |
| Jun 26, 2025 | 4.50 | 4.50 | 4.45 | 4.47 | 4.30 | -0.67% | 16,896,268 |
| Jun 25, 2025 | 4.50 | 4.51 | 4.46 | 4.50 | 4.33 | - | 13,458,188 |
| Jun 24, 2025 | 4.50 | 4.52 | 4.49 | 4.50 | 4.33 | 0.45% | 13,413,532 |
| Jun 23, 2025 | 4.49 | 4.50 | 4.45 | 4.48 | 4.31 | -0.22% | 8,409,400 |
| Jun 20, 2025 | 4.45 | 4.52 | 4.43 | 4.49 | 4.32 | 0.90% | 15,494,848 |
| Jun 19, 2025 | 4.48 | 4.49 | 4.41 | 4.45 | 4.28 | -0.45% | 12,239,220 |