Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China · Delayed Price · Currency is CNY 3.370
+0.010 (0.30%)
Aug 24, 2026, 3:00 PM CST
SHA:600035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.36 | 3.37 | 3.35 | 3.37 | 3.37 | 0.30% | 7,577,040 |
| Aug 21, 2026 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.59% | 5,813,234 |
| Aug 20, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.60% | 11,397,622 |
| Aug 19, 2026 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 9,131,700 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -0.59% | 8,968,700 |
| Aug 17, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | - | 8,591,238 |
| Aug 14, 2026 | 3.42 | 3.43 | 3.39 | 3.40 | 3.40 | -0.58% | 8,244,332 |
| Aug 13, 2026 | 3.45 | 3.46 | 3.42 | 3.42 | 3.42 | -0.87% | 9,066,340 |
| Aug 12, 2026 | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | 0.58% | 6,898,192 |
| Aug 11, 2026 | 3.46 | 3.48 | 3.43 | 3.43 | 3.43 | -1.15% | 11,700,100 |
| Aug 10, 2026 | 3.44 | 3.47 | 3.43 | 3.47 | 3.47 | 0.87% | 13,188,836 |
| Aug 7, 2026 | 3.46 | 3.46 | 3.43 | 3.44 | 3.44 | -0.86% | 11,809,208 |
| Aug 6, 2026 | 3.49 | 3.50 | 3.42 | 3.47 | 3.47 | -0.86% | 16,698,700 |
| Aug 5, 2026 | 3.50 | 3.51 | 3.46 | 3.50 | 3.50 | - | 13,067,648 |
| Aug 4, 2026 | 3.58 | 3.58 | 3.49 | 3.50 | 3.50 | -2.23% | 23,793,400 |
| Aug 3, 2026 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | 1.42% | 22,769,060 |
| Jul 31, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 0.57% | 12,781,533 |
| Jul 30, 2026 | 3.50 | 3.53 | 3.47 | 3.51 | 3.51 | 0.29% | 17,704,400 |
| Jul 29, 2026 | 3.47 | 3.52 | 3.47 | 3.50 | 3.50 | 0.57% | 19,421,656 |
| Jul 28, 2026 | 3.47 | 3.48 | 3.44 | 3.48 | 3.48 | - | 10,017,000 |
| Jul 27, 2026 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | 1.16% | 13,020,130 |
| Jul 24, 2026 | 3.51 | 3.52 | 3.42 | 3.44 | 3.44 | -2.27% | 14,179,796 |
| Jul 23, 2026 | 3.49 | 3.52 | 3.46 | 3.52 | 3.52 | 0.86% | 11,433,420 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.45 | 3.49 | 3.49 | -0.85% | 13,770,500 |
| Jul 21, 2026 | 3.58 | 3.61 | 3.50 | 3.52 | 3.52 | -1.68% | 18,247,896 |
| Jul 20, 2026 | 3.56 | 3.61 | 3.55 | 3.58 | 3.58 | 0.56% | 17,993,100 |
| Jul 17, 2026 | 3.57 | 3.63 | 3.55 | 3.56 | 3.56 | -0.28% | 19,509,220 |
| Jul 16, 2026 | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | -0.28% | 15,753,756 |
| Jul 15, 2026 | 3.55 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 18,300,780 |
| Jul 14, 2026 | 3.49 | 3.56 | 3.47 | 3.55 | 3.55 | 1.14% | 8,504,881 |
| Jul 13, 2026 | 3.48 | 3.54 | 3.47 | 3.51 | 3.51 | 0.86% | 8,946,459 |
| 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 |