Hubei Chutian Smart Communication Co., Ltd. Class A 600035
SSE · China · Industrial Services
CNY 3.74+0.06 (+1.63%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.74 | +1.63% | CNY 3.67 | CNY 3.75 | CNY 3.67 | 11.86M |
| 2026-09-29 | CNY 3.68 | +0.82% | CNY 3.63 | CNY 3.69 | CNY 3.63 | 11.54M |
| 2026-09-28 | CNY 3.65 | 0.00% | CNY 3.65 | CNY 3.66 | CNY 3.60 | 12.95M |
| 2026-09-24 | CNY 3.65 | +0.27% | CNY 3.63 | CNY 3.68 | CNY 3.62 | 10.67M |
| 2026-09-23 | CNY 3.64 | -0.27% | CNY 3.64 | CNY 3.66 | CNY 3.61 | 9.23M |
| 2026-09-22 | CNY 3.65 | -0.27% | CNY 3.66 | CNY 3.67 | CNY 3.63 | 9.69M |
| 2026-09-21 | CNY 3.66 | 0.00% | CNY 3.66 | CNY 3.67 | CNY 3.63 | 8.54M |
| 2026-09-18 | CNY 3.66 | -0.27% | CNY 3.66 | CNY 3.72 | CNY 3.66 | 10.73M |
| 2026-09-17 | CNY 3.67 | +0.55% | CNY 3.64 | CNY 3.69 | CNY 3.61 | 13.65M |
| 2026-09-16 | CNY 3.65 | 0.00% | CNY 3.65 | CNY 3.67 | CNY 3.60 | 12.48M |
| 2026-09-15 | CNY 3.65 | -0.54% | CNY 3.68 | CNY 3.68 | CNY 3.63 | 12.64M |
| 2026-09-14 | CNY 3.67 | 0.00% | CNY 3.67 | CNY 3.71 | CNY 3.66 | 9.91M |
| 2026-09-11 | CNY 3.67 | -1.87% | CNY 3.73 | CNY 3.75 | CNY 3.65 | 12.86M |
| 2026-09-10 | CNY 3.74 | 0.00% | CNY 3.73 | CNY 3.76 | CNY 3.72 | 9.88M |
| 2026-09-09 | CNY 3.74 | 0.00% | CNY 3.74 | CNY 3.78 | CNY 3.72 | 9.81M |
| 2026-09-08 | CNY 3.74 | +0.54% | CNY 3.71 | CNY 3.77 | CNY 3.69 | 17.36M |
| 2026-09-07 | CNY 3.72 | +0.27% | CNY 3.70 | CNY 3.73 | CNY 3.69 | 13.49M |
| 2026-09-04 | CNY 3.71 | -0.80% | CNY 3.74 | CNY 3.76 | CNY 3.69 | 17.01M |
| 2026-09-03 | CNY 3.74 | -0.80% | CNY 3.77 | CNY 3.81 | CNY 3.72 | 19.23M |
| 2026-09-02 | CNY 3.77 | +0.80% | CNY 3.73 | CNY 3.78 | CNY 3.71 | 25.72M |
| 2026-09-01 | CNY 3.74 | +2.19% | CNY 3.66 | CNY 3.76 | CNY 3.65 | 28.35M |
| 2026-08-31 | CNY 3.66 | -0.27% | CNY 3.67 | CNY 3.68 | CNY 3.62 | 20.42M |
| 2026-08-28 | CNY 3.67 | +1.10% | CNY 3.60 | CNY 3.69 | CNY 3.56 | 34.20M |
| 2026-08-27 | CNY 3.63 | +5.22% | CNY 3.62 | CNY 3.66 | CNY 3.54 | 74.26M |
| 2026-08-26 | CNY 3.45 | +1.47% | CNY 3.41 | CNY 3.45 | CNY 3.39 | 14.73M |
| 2026-08-25 | CNY 3.40 | +0.89% | CNY 3.36 | CNY 3.40 | CNY 3.36 | 9.15M |
| 2026-08-24 | CNY 3.37 | +0.30% | CNY 3.36 | CNY 3.37 | CNY 3.35 | 7.58M |
| 2026-08-21 | CNY 3.36 | -0.59% | CNY 3.37 | CNY 3.37 | CNY 3.34 | 5.81M |
| 2026-08-20 | CNY 3.38 | +0.60% | CNY 3.35 | CNY 3.38 | CNY 3.35 | 11.40M |
| 2026-08-19 | CNY 3.36 | -0.59% | CNY 3.37 | CNY 3.39 | CNY 3.35 | 9.13M |
| 2026-08-18 | CNY 3.38 | -0.59% | CNY 3.40 | CNY 3.40 | CNY 3.36 | 8.97M |
| 2026-08-17 | CNY 3.40 | 0.00% | CNY 3.40 | CNY 3.41 | CNY 3.38 | 8.59M |
| 2026-08-14 | CNY 3.40 | -0.58% | CNY 3.42 | CNY 3.43 | CNY 3.39 | 8.24M |
| 2026-08-13 | CNY 3.42 | -0.87% | CNY 3.45 | CNY 3.46 | CNY 3.42 | 9.07M |
| 2026-08-12 | CNY 3.45 | +0.58% | CNY 3.43 | CNY 3.46 | CNY 3.43 | 6.90M |
| 2026-08-11 | CNY 3.43 | -1.15% | CNY 3.46 | CNY 3.48 | CNY 3.43 | 11.70M |
| 2026-08-10 | CNY 3.47 | +0.87% | CNY 3.44 | CNY 3.47 | CNY 3.43 | 13.19M |
| 2026-08-07 | CNY 3.44 | -0.86% | CNY 3.46 | CNY 3.46 | CNY 3.43 | 11.81M |
| 2026-08-06 | CNY 3.47 | -0.86% | CNY 3.49 | CNY 3.50 | CNY 3.42 | 16.70M |
| 2026-08-05 | CNY 3.50 | 0.00% | CNY 3.50 | CNY 3.51 | CNY 3.46 | 13.07M |
| 2026-08-04 | CNY 3.50 | -2.23% | CNY 3.58 | CNY 3.58 | CNY 3.49 | 23.79M |
| 2026-08-03 | CNY 3.58 | +1.42% | CNY 3.52 | CNY 3.59 | CNY 3.52 | 22.77M |
| 2026-07-31 | CNY 3.53 | +0.57% | CNY 3.50 | CNY 3.53 | CNY 3.48 | 12.78M |
| 2026-07-30 | CNY 3.51 | +0.29% | CNY 3.50 | CNY 3.53 | CNY 3.47 | 17.70M |
| 2026-07-29 | CNY 3.50 | +0.57% | CNY 3.47 | CNY 3.52 | CNY 3.47 | 19.42M |
| 2026-07-28 | CNY 3.48 | 0.00% | CNY 3.47 | CNY 3.48 | CNY 3.44 | 10.02M |
| 2026-07-27 | CNY 3.48 | +1.16% | CNY 3.44 | CNY 3.49 | CNY 3.43 | 13.02M |
| 2026-07-24 | CNY 3.44 | -2.27% | CNY 3.51 | CNY 3.52 | CNY 3.42 | 14.18M |
| 2026-07-23 | CNY 3.52 | +0.86% | CNY 3.49 | CNY 3.52 | CNY 3.46 | 11.43M |
| 2026-07-22 | CNY 3.49 | -0.85% | CNY 3.52 | CNY 3.52 | CNY 3.45 | 13.77M |
| 2026-07-21 | CNY 3.52 | -1.68% | CNY 3.58 | CNY 3.61 | CNY 3.50 | 18.25M |
| 2026-07-20 | CNY 3.58 | +0.56% | CNY 3.56 | CNY 3.61 | CNY 3.55 | 17.99M |
| 2026-07-17 | CNY 3.56 | -0.28% | CNY 3.57 | CNY 3.63 | CNY 3.55 | 19.51M |
| 2026-07-16 | CNY 3.57 | -0.28% | CNY 3.56 | CNY 3.59 | CNY 3.54 | 15.75M |
| 2026-07-15 | CNY 3.58 | +0.85% | CNY 3.55 | CNY 3.59 | CNY 3.52 | 18.30M |
| 2026-07-14 | CNY 3.55 | +1.14% | CNY 3.49 | CNY 3.56 | CNY 3.47 | 8.50M |
| 2026-07-13 | CNY 3.51 | +0.86% | CNY 3.48 | CNY 3.54 | CNY 3.47 | 8.95M |
| 2026-07-10 | CNY 3.48 | +0.29% | CNY 3.48 | CNY 3.51 | CNY 3.43 | 6.44M |
| 2026-07-09 | CNY 3.47 | -0.86% | CNY 3.51 | CNY 3.51 | CNY 3.46 | 6.13M |
| 2026-07-08 | CNY 3.50 | +1.16% | CNY 3.46 | CNY 3.52 | CNY 3.40 | 8.20M |
| 2026-07-07 | CNY 3.46 | -1.70% | CNY 3.53 | CNY 3.53 | CNY 3.44 | 5.46M |
| 2026-07-06 | CNY 3.52 | +2.03% | CNY 3.47 | CNY 3.53 | CNY 3.45 | 9.69M |
| 2026-07-03 | CNY 3.45 | +1.17% | CNY 3.41 | CNY 3.47 | CNY 3.41 | 5.01M |
| 2026-07-02 | CNY 3.41 | +0.29% | CNY 3.39 | CNY 3.46 | CNY 3.38 | 7.45M |
| 2026-07-01 | CNY 3.40 | +0.89% | CNY 3.37 | CNY 3.42 | CNY 3.33 | 6.44M |
| 2026-06-30 | CNY 3.37 | -1.75% | CNY 3.43 | CNY 3.43 | CNY 3.36 | 4.49M |
| 2026-06-29 | CNY 3.43 | +0.88% | CNY 3.40 | CNY 3.45 | CNY 3.34 | 9.86M |
| 2026-06-26 | CNY 3.40 | -6.08% | CNY 3.48 | CNY 3.48 | CNY 3.40 | 9.97M |
| 2026-06-25 | CNY 3.62 | -1.36% | CNY 3.67 | CNY 3.67 | CNY 3.59 | 8.07M |
| 2026-06-24 | CNY 3.67 | -2.13% | CNY 3.75 | CNY 3.75 | CNY 3.64 | 10.53M |
| 2026-06-23 | CNY 3.75 | +1.08% | CNY 3.71 | CNY 3.77 | CNY 3.70 | 10.50M |
| 2026-06-22 | CNY 3.71 | -0.27% | CNY 3.71 | CNY 3.72 | CNY 3.64 | 7.67M |
| 2026-06-18 | CNY 3.72 | -0.53% | CNY 3.72 | CNY 3.73 | CNY 3.70 | 7.21M |
| 2026-06-17 | CNY 3.74 | -0.80% | CNY 3.77 | CNY 3.77 | CNY 3.73 | 6.76M |
| 2026-06-16 | CNY 3.77 | -0.26% | CNY 3.78 | CNY 3.79 | CNY 3.75 | 10.51M |
| 2026-06-15 | CNY 3.78 | -0.26% | CNY 3.81 | CNY 3.82 | CNY 3.77 | 10.30M |
| 2026-06-12 | CNY 3.79 | +0.26% | CNY 3.79 | CNY 3.81 | CNY 3.77 | 9.86M |
| 2026-06-11 | CNY 3.78 | -0.79% | CNY 3.80 | CNY 3.80 | CNY 3.76 | 5.77M |
| 2026-06-10 | CNY 3.81 | +0.79% | CNY 3.76 | CNY 3.82 | CNY 3.76 | 7.34M |
| 2026-06-09 | CNY 3.78 | +0.53% | CNY 3.76 | CNY 3.79 | CNY 3.74 | 7.32M |
| 2026-06-08 | CNY 3.76 | -1.83% | CNY 3.80 | CNY 3.81 | CNY 3.73 | 14.75M |
| 2026-06-05 | CNY 3.83 | +0.52% | CNY 3.83 | CNY 3.87 | CNY 3.82 | 11.47M |
| 2026-06-04 | CNY 3.81 | -1.30% | CNY 3.86 | CNY 3.89 | CNY 3.79 | 12.65M |
| 2026-06-03 | CNY 3.86 | -1.28% | CNY 3.91 | CNY 3.91 | CNY 3.83 | 11.85M |
| 2026-06-02 | CNY 3.91 | -0.51% | CNY 3.91 | CNY 3.94 | CNY 3.89 | 13.58M |
| 2026-06-01 | CNY 3.93 | +2.08% | CNY 3.84 | CNY 3.94 | CNY 3.81 | 18.99M |
| 2026-05-29 | CNY 3.85 | +2.12% | CNY 3.76 | CNY 3.86 | CNY 3.76 | 14.47M |
| 2026-05-28 | CNY 3.77 | -0.26% | CNY 3.77 | CNY 3.80 | CNY 3.76 | 7.89M |
| 2026-05-27 | CNY 3.78 | -1.05% | CNY 3.81 | CNY 3.83 | CNY 3.76 | 9.73M |
| 2026-05-26 | CNY 3.82 | -0.26% | CNY 3.83 | CNY 3.84 | CNY 3.80 | 6.29M |