Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China · Delayed Price · Currency is CNY 3.740
+0.060 (1.63%)
Sep 30, 2026, 3:00 PM CST
SHA:600035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.67 | 3.75 | 3.67 | 3.74 | 3.74 | 1.63% | 11,858,765 |
| Sep 29, 2026 | 3.63 | 3.69 | 3.63 | 3.68 | 3.68 | 0.82% | 11,536,500 |
| Sep 28, 2026 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | - | 12,951,690 |
| Sep 24, 2026 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 10,665,391 |
| Sep 23, 2026 | 3.64 | 3.66 | 3.61 | 3.64 | 3.64 | -0.27% | 9,227,100 |
| Sep 22, 2026 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -0.27% | 9,688,000 |
| Sep 21, 2026 | 3.66 | 3.67 | 3.63 | 3.66 | 3.66 | - | 8,536,300 |
| Sep 18, 2026 | 3.66 | 3.72 | 3.66 | 3.66 | 3.66 | -0.27% | 10,726,787 |
| Sep 17, 2026 | 3.64 | 3.69 | 3.61 | 3.67 | 3.67 | 0.55% | 13,653,733 |
| Sep 16, 2026 | 3.65 | 3.67 | 3.60 | 3.65 | 3.65 | - | 12,478,824 |
| Sep 15, 2026 | 3.68 | 3.68 | 3.63 | 3.65 | 3.65 | -0.54% | 12,643,480 |
| Sep 14, 2026 | 3.67 | 3.71 | 3.66 | 3.67 | 3.67 | - | 9,907,919 |
| Sep 11, 2026 | 3.73 | 3.75 | 3.65 | 3.67 | 3.67 | -1.87% | 12,857,036 |
| Sep 10, 2026 | 3.73 | 3.76 | 3.72 | 3.74 | 3.74 | - | 9,876,800 |
| Sep 9, 2026 | 3.74 | 3.78 | 3.72 | 3.74 | 3.74 | - | 9,809,300 |
| Sep 8, 2026 | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | 0.54% | 17,359,000 |
| Sep 7, 2026 | 3.70 | 3.73 | 3.69 | 3.72 | 3.72 | 0.27% | 13,489,360 |
| Sep 4, 2026 | 3.74 | 3.76 | 3.69 | 3.71 | 3.71 | -0.80% | 17,013,950 |
| Sep 3, 2026 | 3.77 | 3.81 | 3.72 | 3.74 | 3.74 | -0.80% | 19,230,416 |
| Sep 2, 2026 | 3.73 | 3.78 | 3.71 | 3.77 | 3.77 | 0.80% | 25,719,148 |
| Sep 1, 2026 | 3.66 | 3.76 | 3.65 | 3.74 | 3.74 | 2.19% | 28,351,863 |
| Aug 31, 2026 | 3.67 | 3.68 | 3.62 | 3.66 | 3.66 | -0.27% | 20,420,056 |
| Aug 28, 2026 | 3.60 | 3.69 | 3.56 | 3.67 | 3.67 | 1.10% | 34,202,839 |
| Aug 27, 2026 | 3.62 | 3.66 | 3.54 | 3.63 | 3.63 | 5.22% | 74,263,337 |
| Aug 26, 2026 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | 1.47% | 14,729,924 |
| Aug 25, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 9,153,917 |
| 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 |