Hubei Chutian Smart Communication Co.,Ltd. (SHA:600035)
China
· Delayed Price · Currency is CNY 3.820
+0.040 (1.06%)
Apr 29, 2026, 3:00 PM CST
SHA:600035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,491,697 |
| 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% | 10,645,806 |
| Mar 23, 2026 | 3.90 | 3.91 | 3.70 | 3.72 | 3.72 | -5.10% | 24,938,442 |
| 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% | 11,947,381 |
| 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 |
| Mar 13, 2026 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.25% | 17,257,960 |
| Mar 12, 2026 | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | 0.75% | 17,972,456 |
| Mar 11, 2026 | 3.98 | 4.01 | 3.95 | 4.00 | 4.00 | 0.50% | 11,811,450 |
| Mar 10, 2026 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | - | 8,700,700 |
| Mar 9, 2026 | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | -0.50% | 17,123,670 |
| 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 |