Hubei Chutian Smart Communication Co.,Ltd.
600035.SS · SHH
Market open3.590.030000 (+0.84%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 6.50K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 36.20K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 48.60K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 5.00K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 15.70K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 20.40K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 272.90K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 10.50K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 10.20K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 83.20K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 78.40K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 21.00K |
| July 20, 2026 | 3.58 | 3.60 | 3.58 | 3.59 | 3.59 | 4.10K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 58.70K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 146.80K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 3.50K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 3.10K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 3.80K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 3.00K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 12.20K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 6.40K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 39.00K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 40.30K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.50K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 77.60K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 318.70K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 7.20K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 100.00 |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 31.30K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 200.00 |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.50K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 1.00K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 2.70K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 1.10K |
| July 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 12.70K |
| July 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 132.60K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 60.30K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 10.10K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 10.50K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 100.00 |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 5.40K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 2.30K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 200.00 |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 8.40K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 34.80K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.90K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 8.10K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | 28.20K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 158.80K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.10K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.60K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 109.40K |
| July 20, 2026 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | 24.30K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 42.30K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 186.60K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 269.10K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 400.00 |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 43.60K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 31.30K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 600.00 |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 5.30K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.60K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 12.10K |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 400.00 |
| July 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.70K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 28.40K |
| July 20, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 199.30K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 4.20K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 700.00 |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 73.30K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 10.30K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 300.00 |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 2.10K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.30K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.40K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 41.70K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 89.90K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 1.30K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 41.00K |
| July 20, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 13.70K |
| July 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 600.00 |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 200.00 |
| July 20, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | 22.40K |
| July 20, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 66.80K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 66.20K |
| July 20, 2026 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 191.80K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 27.30K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 22.30K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 7.30K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 16.90K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 6.50K |
| July 20, 2026 | 3.58 | 3.58 | 3.57 | 3.58 | 3.58 | 89.20K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 47.30K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 12.10K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 8.10K |
| July 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 7.00K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | 20.20K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | 2.00K |
| July 20, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 2.80K |
| July 20, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | 14.70K |
| July 20, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | 33.00K |
| July 20, 2026 | 3.58 | 3.58 | 3.57 | 3.58 | 3.58 | 220.70K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 17.50K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 12.50K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 23.90K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 1.60K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | 5.10K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | 14.20K |
| July 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 16.20K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 5.10K |
| July 20, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 166.20K |
| July 20, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | 3.90K |
| July 20, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 374.00K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 5.00K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 15.30K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 535.00K |
| July 20, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | 46.90K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 29.70K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 363.00K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 107.10K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 74.40K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 157.30K |
| July 20, 2026 | 3.57 | 3.59 | 3.57 | 3.58 | 3.58 | 7.90K |
| July 20, 2026 | 3.57 | 3.59 | 3.57 | 3.57 | 3.57 | 23.10K |
| July 20, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 176.60K |
| July 20, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 390.80K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 28.30K |
| July 20, 2026 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 241.00K |
| July 20, 2026 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 129.80K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 461.50K |
| July 20, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 359.00K |
| July 20, 2026 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 166.40K |
| July 20, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 430.40K |
| July 20, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | 151.80K |
| July 20, 2026 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | 482.00K |
| July 20, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 29.80K |
| July 20, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 393.50K |
| July 20, 2026 | 3.58 | 3.58 | 3.57 | 3.58 | 3.58 | 509.60K |
| July 20, 2026 | 3.59 | 3.59 | 3.57 | 3.58 | 3.58 | 27.30K |
| July 20, 2026 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | 460.70K |
| July 20, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 195.90K |
| July 20, 2026 | 3.61 | 3.61 | 3.59 | 3.60 | 3.60 | 425.90K |
| July 20, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 406.50K |
| July 20, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 495.60K |
| July 20, 2026 | 3.59 | 3.61 | 3.59 | 3.61 | 3.61 | 438.20K |
| July 20, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 615.40K |
| July 20, 2026 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | 248.70K |