Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China · Delayed Price · Currency is CNY 3.530
+0.020 (0.57%)
Jul 31, 2026, 3:00 PM CST
SHA:600035 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |