Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China · Delayed Price · Currency is CNY 3.480
+0.010 (0.29%)
Jul 10, 2026, 3:00 PM CST
SHA:600035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.48 | 3.51 | 3.43 | 3.48 | 3.48 | 0.29% | 6,443,400 |
| Jul 9, 2026 | 3.51 | 3.51 | 3.46 | 3.47 | 3.47 | -0.86% | 6,129,596 |
| Jul 8, 2026 | 3.46 | 3.52 | 3.40 | 3.50 | 3.50 | 1.16% | 8,204,176 |
| Jul 7, 2026 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | -1.70% | 5,461,700 |
| Jul 6, 2026 | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | 2.03% | 9,690,400 |
| Jul 3, 2026 | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | 1.17% | 5,014,880 |
| Jul 2, 2026 | 3.39 | 3.46 | 3.38 | 3.41 | 3.41 | 0.29% | 7,446,989 |
| Jul 1, 2026 | 3.37 | 3.42 | 3.33 | 3.40 | 3.40 | 0.89% | 6,439,320 |
| Jun 30, 2026 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.75% | 4,487,468 |
| Jun 29, 2026 | 3.40 | 3.45 | 3.34 | 3.43 | 3.43 | 0.88% | 9,856,472 |
| Jun 26, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 9,965,600 |
| Jun 25, 2026 | 3.67 | 3.67 | 3.59 | 3.62 | 3.46 | -1.36% | 8,070,400 |
| Jun 24, 2026 | 3.75 | 3.75 | 3.64 | 3.67 | 3.51 | -2.13% | 10,531,761 |
| Jun 23, 2026 | 3.71 | 3.77 | 3.70 | 3.75 | 3.58 | 1.08% | 10,503,349 |
| Jun 22, 2026 | 3.71 | 3.72 | 3.64 | 3.71 | 3.55 | -0.27% | 7,671,820 |
| Jun 18, 2026 | 3.72 | 3.73 | 3.70 | 3.72 | 3.56 | -0.53% | 7,213,900 |
| Jun 17, 2026 | 3.77 | 3.77 | 3.73 | 3.74 | 3.57 | -0.80% | 6,757,845 |
| Jun 16, 2026 | 3.78 | 3.79 | 3.75 | 3.77 | 3.60 | -0.26% | 10,514,140 |
| Jun 15, 2026 | 3.81 | 3.82 | 3.77 | 3.78 | 3.61 | -0.26% | 10,296,700 |
| Jun 12, 2026 | 3.79 | 3.81 | 3.77 | 3.79 | 3.62 | 0.26% | 9,856,182 |
| Jun 11, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.61 | -0.79% | 5,769,120 |
| Jun 10, 2026 | 3.76 | 3.82 | 3.76 | 3.81 | 3.64 | 0.79% | 7,343,792 |
| Jun 9, 2026 | 3.76 | 3.79 | 3.74 | 3.78 | 3.61 | 0.53% | 7,319,412 |
| Jun 8, 2026 | 3.80 | 3.81 | 3.73 | 3.76 | 3.59 | -1.83% | 14,753,976 |
| Jun 5, 2026 | 3.83 | 3.87 | 3.82 | 3.83 | 3.66 | 0.52% | 11,466,720 |
| Jun 4, 2026 | 3.86 | 3.89 | 3.79 | 3.81 | 3.64 | -1.30% | 12,653,680 |
| Jun 3, 2026 | 3.91 | 3.91 | 3.83 | 3.86 | 3.69 | -1.28% | 11,847,960 |
| Jun 2, 2026 | 3.91 | 3.94 | 3.89 | 3.91 | 3.74 | -0.51% | 13,584,840 |
| Jun 1, 2026 | 3.84 | 3.94 | 3.81 | 3.93 | 3.76 | 2.08% | 18,988,920 |
| May 29, 2026 | 3.76 | 3.86 | 3.76 | 3.85 | 3.68 | 2.12% | 14,465,730 |
| May 28, 2026 | 3.77 | 3.80 | 3.76 | 3.77 | 3.60 | -0.26% | 7,891,897 |
| May 27, 2026 | 3.81 | 3.83 | 3.76 | 3.78 | 3.61 | -1.05% | 9,729,080 |
| May 26, 2026 | 3.83 | 3.84 | 3.80 | 3.82 | 3.65 | -0.26% | 6,285,450 |
| May 25, 2026 | 3.82 | 3.85 | 3.81 | 3.83 | 3.66 | 0.26% | 6,189,596 |
| May 22, 2026 | 3.83 | 3.84 | 3.81 | 3.82 | 3.65 | -0.26% | 10,389,850 |
| May 21, 2026 | 3.84 | 3.89 | 3.82 | 3.83 | 3.66 | -0.26% | 9,973,800 |
| May 20, 2026 | 3.87 | 3.88 | 3.83 | 3.84 | 3.67 | -0.78% | 8,114,919 |
| May 19, 2026 | 3.84 | 3.88 | 3.83 | 3.87 | 3.70 | 0.78% | 9,947,643 |
| May 18, 2026 | 3.81 | 3.84 | 3.79 | 3.84 | 3.67 | 0.52% | 6,428,768 |
| May 15, 2026 | 3.84 | 3.85 | 3.81 | 3.82 | 3.65 | -0.26% | 10,792,280 |
| May 14, 2026 | 3.86 | 3.88 | 3.83 | 3.83 | 3.66 | -0.78% | 7,309,827 |
| May 13, 2026 | 3.86 | 3.87 | 3.84 | 3.86 | 3.69 | - | 6,281,478 |
| May 12, 2026 | 3.89 | 3.90 | 3.85 | 3.86 | 3.69 | -0.77% | 7,888,001 |
| May 11, 2026 | 3.89 | 3.90 | 3.85 | 3.89 | 3.72 | - | 9,631,816 |
| May 8, 2026 | 3.85 | 3.90 | 3.84 | 3.89 | 3.72 | 1.04% | 10,543,050 |
| May 7, 2026 | 3.85 | 3.86 | 3.83 | 3.85 | 3.68 | 0.26% | 6,849,795 |
| May 6, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.67 | - | 9,138,671 |
| Apr 30, 2026 | 3.83 | 3.86 | 3.81 | 3.84 | 3.67 | 0.52% | 16,532,650 |
| Apr 29, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.65 | 1.06% | 9,641,580 |
| Apr 28, 2026 | 3.76 | 3.79 | 3.75 | 3.78 | 3.61 | 0.53% | 5,451,700 |