Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China
· Delayed Price · Currency is CNY 3.980
-0.020 (-0.50%)
Mar 9, 2026, 3:00 PM CST
SHA:600035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.99 | 4.02 | 3.97 | 3.99 | - | -0.25% | 11,638,771 |
| Mar 6, 2026 | 3.95 | 4.00 | 3.94 | 4.00 | 4.00 | 1.27% | 12,534,200 |
| Mar 5, 2026 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | 0.25% | 11,922,290 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -1.75% | 20,852,910 |
| Mar 3, 2026 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.25% | 19,212,490 |
| Mar 2, 2026 | 4.03 | 4.05 | 3.99 | 4.02 | 4.02 | -0.74% | 15,335,322 |
| Feb 27, 2026 | 3.99 | 4.05 | 3.98 | 4.05 | 4.05 | 1.50% | 16,021,710 |
| Feb 26, 2026 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 8,182,637 |
| Feb 25, 2026 | 3.98 | 4.02 | 3.97 | 4.00 | 4.00 | 0.76% | 14,435,300 |
| Feb 24, 2026 | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | 1.53% | 15,007,740 |
| Feb 13, 2026 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.76% | 7,887,200 |
| Feb 12, 2026 | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | -0.76% | 11,829,000 |
| Feb 11, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 7,012,620 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.96 | 3.97 | 3.97 | - | 6,252,000 |
| Feb 9, 2026 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | 0.51% | 10,087,640 |
| Feb 6, 2026 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.50% | 12,863,600 |
| Feb 5, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 13,070,800 |
| Feb 4, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.28% | 16,535,810 |
| Feb 3, 2026 | 3.93 | 3.95 | 3.89 | 3.92 | 3.92 | - | 12,625,610 |
| Feb 2, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.51% | 15,816,256 |
| Jan 30, 2026 | 3.97 | 4.02 | 3.96 | 3.98 | 3.98 | 0.25% | 16,774,520 |
| Jan 29, 2026 | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | -0.75% | 12,173,580 |
| Jan 28, 2026 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 1.01% | 13,380,650 |
| Jan 27, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 12,493,720 |
| Jan 26, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 14,032,448 |
| Jan 23, 2026 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.50% | 9,787,200 |
| Jan 22, 2026 | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | 0.75% | 8,623,988 |
| Jan 21, 2026 | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | - | 12,120,693 |
| Jan 20, 2026 | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | 1.27% | 13,870,650 |
| Jan 19, 2026 | 3.91 | 3.94 | 3.91 | 3.93 | 3.93 | 0.26% | 6,630,656 |
| Jan 16, 2026 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | - | 7,739,300 |
| Jan 15, 2026 | 3.93 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 8,165,237 |
| Jan 14, 2026 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.25% | 16,890,490 |
| Jan 13, 2026 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | - | 11,296,460 |
| Jan 12, 2026 | 3.93 | 3.94 | 3.92 | 3.94 | 3.94 | 0.25% | 9,405,974 |
| Jan 9, 2026 | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | 0.26% | 7,675,156 |
| Jan 8, 2026 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | - | 6,856,288 |
| Jan 7, 2026 | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.25% | 8,474,660 |
| Jan 6, 2026 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 9,659,196 |
| Jan 5, 2026 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.77% | 10,020,910 |
| Dec 31, 2025 | 3.87 | 3.90 | 3.87 | 3.88 | 3.88 | - | 7,253,148 |
| Dec 30, 2025 | 3.89 | 3.90 | 3.86 | 3.88 | 3.88 | -0.26% | 6,754,397 |
| Dec 29, 2025 | 3.91 | 3.92 | 3.89 | 3.89 | 3.89 | -0.51% | 6,279,156 |
| Dec 26, 2025 | 3.94 | 3.95 | 3.90 | 3.91 | 3.91 | -0.51% | 10,628,790 |
| Dec 25, 2025 | 3.91 | 3.94 | 3.91 | 3.93 | 3.93 | 0.51% | 6,611,171 |
| Dec 24, 2025 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | - | 4,552,736 |
| Dec 23, 2025 | 3.92 | 3.93 | 3.90 | 3.91 | 3.91 | -0.26% | 5,015,616 |
| Dec 22, 2025 | 3.93 | 3.94 | 3.92 | 3.92 | 3.92 | -0.25% | 7,532,271 |
| Dec 19, 2025 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 7,243,740 |
| Dec 18, 2025 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.78% | 7,744,752 |
| Dec 17, 2025 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | 0.26% | 7,650,292 |
| Dec 16, 2025 | 3.88 | 3.89 | 3.82 | 3.86 | 3.86 | -0.52% | 9,973,340 |
| Dec 15, 2025 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | - | 11,893,110 |
| Dec 12, 2025 | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -1.52% | 15,042,640 |
| Dec 11, 2025 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -1.75% | 16,990,150 |
| Dec 10, 2025 | 4.00 | 4.02 | 3.99 | 4.01 | 4.01 | 0.25% | 8,477,059 |
| Dec 9, 2025 | 4.02 | 4.03 | 3.99 | 4.00 | 4.00 | -0.50% | 7,821,768 |
| Dec 8, 2025 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | -0.50% | 8,567,388 |
| Dec 5, 2025 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 0.25% | 6,758,504 |
| Dec 4, 2025 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.98% | 8,452,100 |
| Dec 3, 2025 | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | 0.74% | 13,265,070 |
| Dec 2, 2025 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 12,951,460 |
| Dec 1, 2025 | 4.00 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 10,160,200 |
| Nov 28, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | - | 6,303,495 |
| Nov 27, 2025 | 3.99 | 4.02 | 3.98 | 4.00 | 4.00 | 0.25% | 6,864,743 |
| Nov 26, 2025 | 4.02 | 4.05 | 3.99 | 3.99 | 3.99 | -0.75% | 9,461,583 |
| Nov 25, 2025 | 3.99 | 4.04 | 3.98 | 4.02 | 4.02 | 0.75% | 10,365,870 |
| Nov 24, 2025 | 4.01 | 4.02 | 3.98 | 3.99 | 3.99 | -0.25% | 10,936,600 |
| Nov 21, 2025 | 4.06 | 4.08 | 3.98 | 4.00 | 4.00 | -1.72% | 22,015,100 |
| Nov 20, 2025 | 4.07 | 4.11 | 4.06 | 4.07 | 4.07 | 0.25% | 13,221,370 |
| Nov 19, 2025 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -1.22% | 12,704,730 |
| Nov 18, 2025 | 4.16 | 4.17 | 4.09 | 4.11 | 4.11 | -1.20% | 13,563,910 |
| Nov 17, 2025 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | -0.95% | 16,036,910 |
| Nov 14, 2025 | 4.18 | 4.23 | 4.18 | 4.20 | 4.20 | 0.24% | 18,474,200 |
| Nov 13, 2025 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | -0.24% | 15,567,170 |
| Nov 12, 2025 | 4.19 | 4.21 | 4.18 | 4.20 | 4.20 | 0.24% | 10,589,910 |
| Nov 11, 2025 | 4.18 | 4.20 | 4.17 | 4.19 | 4.19 | - | 12,181,440 |
| Nov 10, 2025 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | 0.24% | 12,475,330 |
| Nov 7, 2025 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | -0.48% | 15,914,260 |
| Nov 6, 2025 | 4.18 | 4.26 | 4.15 | 4.20 | 4.20 | 0.96% | 29,258,750 |
| Nov 5, 2025 | 4.14 | 4.19 | 4.11 | 4.16 | 4.16 | 0.24% | 19,417,360 |
| Nov 4, 2025 | 4.11 | 4.18 | 4.10 | 4.15 | 4.15 | 0.97% | 20,326,990 |
| Nov 3, 2025 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 0.98% | 13,970,510 |
| Oct 31, 2025 | 4.11 | 4.11 | 4.06 | 4.07 | 4.07 | -0.73% | 16,969,200 |
| Oct 30, 2025 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | -1.44% | 24,066,830 |
| Oct 29, 2025 | 4.18 | 4.19 | 4.13 | 4.16 | 4.16 | -0.24% | 14,047,130 |
| Oct 28, 2025 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 0.72% | 29,272,650 |
| Oct 27, 2025 | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | 0.73% | 21,225,750 |
| Oct 24, 2025 | 4.17 | 4.18 | 4.10 | 4.11 | 4.11 | -1.44% | 22,123,910 |
| Oct 23, 2025 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | -0.24% | 26,737,560 |
| Oct 22, 2025 | 4.12 | 4.25 | 4.11 | 4.18 | 4.18 | 0.97% | 44,166,800 |
| Oct 21, 2025 | 4.09 | 4.24 | 4.07 | 4.14 | 4.14 | 1.72% | 47,032,450 |
| Oct 20, 2025 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | 0.49% | 15,375,890 |
| Oct 17, 2025 | 4.05 | 4.09 | 4.04 | 4.05 | 4.05 | - | 22,581,820 |
| Oct 16, 2025 | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | 0.25% | 11,145,670 |
| Oct 15, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.25% | 12,100,120 |
| Oct 14, 2025 | 4.02 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 13,835,900 |
| Oct 13, 2025 | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | -0.25% | 14,838,610 |
| Oct 10, 2025 | 3.96 | 4.03 | 3.96 | 4.02 | 4.02 | 1.26% | 14,896,960 |
| Oct 9, 2025 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.51% | 9,681,328 |