Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China · Delayed Price · Currency is CNY 3.770
-0.010 (-0.26%)
May 28, 2026, 3:00 PM CST
SHA:600035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.77 | 3.80 | 3.76 | 3.77 | 3.77 | -0.26% | 7,891,897 |
| May 27, 2026 | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | -1.05% | 9,729,080 |
| May 26, 2026 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 6,285,450 |
| May 25, 2026 | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | 0.26% | 6,189,596 |
| May 22, 2026 | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | -0.26% | 10,389,850 |
| May 21, 2026 | 3.84 | 3.89 | 3.82 | 3.83 | 3.83 | -0.26% | 9,973,800 |
| May 20, 2026 | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.78% | 8,114,919 |
| May 19, 2026 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 0.78% | 9,947,643 |
| May 18, 2026 | 3.81 | 3.84 | 3.79 | 3.84 | 3.84 | 0.52% | 6,428,768 |
| May 15, 2026 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 10,792,280 |
| May 14, 2026 | 3.86 | 3.88 | 3.83 | 3.83 | 3.83 | -0.78% | 7,309,827 |
| May 13, 2026 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | - | 6,281,478 |
| May 12, 2026 | 3.89 | 3.90 | 3.85 | 3.86 | 3.86 | -0.77% | 7,888,001 |
| May 11, 2026 | 3.89 | 3.90 | 3.85 | 3.89 | 3.89 | - | 9,631,816 |
| May 8, 2026 | 3.85 | 3.90 | 3.84 | 3.89 | 3.89 | 1.04% | 10,543,050 |
| May 7, 2026 | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | 0.26% | 6,849,795 |
| May 6, 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | - | 9,138,671 |
| Apr 30, 2026 | 3.83 | 3.86 | 3.81 | 3.84 | 3.84 | 0.52% | 16,532,650 |
| Apr 29, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | 1.06% | 9,641,580 |
| Apr 28, 2026 | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | 0.53% | 5,451,700 |
| Apr 27, 2026 | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | -0.53% | 5,677,300 |
| Apr 24, 2026 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | -0.53% | 7,659,032 |
| Apr 23, 2026 | 3.83 | 3.83 | 3.78 | 3.80 | 3.80 | -1.55% | 13,299,840 |
| Apr 22, 2026 | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | 0.78% | 8,052,002 |
| Apr 21, 2026 | 3.81 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 9,434,442 |
| Apr 20, 2026 | 3.81 | 3.82 | 3.79 | 3.81 | 3.81 | - | 4,680,320 |
| Apr 17, 2026 | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | - | 8,669,243 |
| Apr 16, 2026 | 3.82 | 3.82 | 3.79 | 3.81 | 3.81 | - | 7,158,084 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.79 | 3.81 | 3.81 | - | 7,747,389 |
| Apr 14, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 7,726,792 |
| Apr 13, 2026 | 3.80 | 3.81 | 3.76 | 3.79 | 3.79 | -0.52% | 7,798,400 |
| Apr 10, 2026 | 3.81 | 3.84 | 3.80 | 3.81 | 3.81 | 0.26% | 6,305,344 |
| Apr 9, 2026 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 8,873,400 |
| Apr 8, 2026 | 3.82 | 3.86 | 3.81 | 3.86 | 3.86 | 1.85% | 13,465,610 |
| Apr 7, 2026 | 3.81 | 3.81 | 3.77 | 3.79 | 3.79 | -0.52% | 9,876,400 |
| Apr 3, 2026 | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -1.80% | 9,071,700 |
| Apr 2, 2026 | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 7,765,356 |
| Apr 1, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 9,775,916 |
| Mar 31, 2026 | 3.86 | 3.92 | 3.85 | 3.86 | 3.86 | -0.26% | 11,055,470 |
| Mar 30, 2026 | 3.82 | 3.87 | 3.77 | 3.87 | 3.87 | 0.52% | 14,491,690 |
| Mar 27, 2026 | 3.87 | 3.89 | 3.82 | 3.85 | 3.85 | -1.03% | 19,210,600 |
| Mar 26, 2026 | 3.90 | 3.92 | 3.88 | 3.89 | 3.89 | -0.51% | 12,815,800 |
| 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% | 10,645,800 |
| Mar 23, 2026 | 3.90 | 3.91 | 3.70 | 3.72 | 3.72 | -5.10% | 24,938,440 |
| 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% | 11,947,380 |
| 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 |