Zhongtian Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	7.05	7.25	7.01	7.21	7.21	2.85%	8,505,361
Mar 9, 2026	6.99	7.07	6.82	7.01	7.01	-0.99%	10,906,100
Mar 6, 2026	6.76	7.09	6.73	7.08	7.08	4.27%	9,566,701
Mar 5, 2026	6.80	6.95	6.75	6.79	6.79	1.95%	9,300,235
Mar 4, 2026	6.60	6.74	6.52	6.66	6.66	-0.60%	11,081,710
Mar 3, 2026	6.97	7.02	6.69	6.70	6.70	-3.87%	13,621,000
Mar 2, 2026	7.07	7.15	6.79	6.97	6.97	-2.79%	14,268,500
Feb 27, 2026	7.16	7.19	7.06	7.17	7.17	0.28%	7,847,701
Feb 26, 2026	7.27	7.31	7.11	7.15	7.15	-1.65%	7,726,900
Feb 25, 2026	7.25	7.35	7.20	7.27	7.27	0.28%	8,875,700
Feb 24, 2026	7.10	7.27	7.04	7.25	7.25	2.98%	10,673,800
Feb 13, 2026	7.06	7.13	7.01	7.04	7.04	-0.28%	7,980,277
Feb 12, 2026	7.23	7.26	7.02	7.06	7.06	-2.49%	11,009,800
Feb 11, 2026	7.23	7.31	7.20	7.24	7.24	0.28%	10,858,590
Feb 10, 2026	7.32	7.38	7.19	7.22	7.22	-1.50%	12,638,800
Feb 9, 2026	7.42	7.46	7.25	7.33	7.33	0.69%	15,340,300
Feb 6, 2026	7.26	7.50	7.16	7.28	7.28	-	20,440,800
Feb 5, 2026	7.22	7.44	7.19	7.28	7.28	0.55%	19,738,000
Feb 4, 2026	7.25	7.48	7.15	7.24	7.24	1.69%	25,061,108
Feb 3, 2026	7.18	7.28	7.05	7.12	7.12	2.15%	28,466,950
Feb 2, 2026	6.92	7.29	6.92	6.97	6.97	2.80%	36,260,495
Jan 30, 2026	6.61	6.78	6.55	6.78	6.78	1.65%	17,955,300
Jan 29, 2026	6.65	6.88	6.53	6.67	6.67	0.30%	18,803,400
Jan 28, 2026	6.73	6.83	6.62	6.65	6.65	-1.48%	12,401,510
Jan 27, 2026	6.80	6.81	6.50	6.75	6.75	-1.03%	16,080,510
Jan 26, 2026	6.74	6.93	6.61	6.82	6.82	0.44%	19,587,400
Jan 23, 2026	6.83	6.85	6.72	6.79	6.79	-0.29%	14,396,800
Jan 22, 2026	6.74	6.85	6.64	6.81	6.81	1.19%	16,898,100
Jan 21, 2026	6.66	6.73	6.56	6.73	6.73	0.15%	19,043,900
Jan 20, 2026	6.59	6.75	6.50	6.72	6.72	2.13%	24,386,100
Jan 19, 2026	6.30	6.59	6.28	6.58	6.58	4.11%	20,060,000
Jan 16, 2026	6.43	6.45	6.28	6.32	6.32	-1.40%	13,264,000
Jan 15, 2026	6.44	6.48	6.31	6.41	6.41	-0.62%	18,830,400
Jan 14, 2026	6.57	6.61	6.37	6.45	6.45	-1.83%	27,143,300
Jan 13, 2026	6.55	6.84	6.46	6.57	6.57	0.61%	33,868,010
Jan 12, 2026	6.41	6.57	6.37	6.53	6.53	2.35%	25,350,213
Jan 9, 2026	6.33	6.40	6.26	6.38	6.38	0.79%	18,013,300
Jan 8, 2026	6.26	6.34	6.14	6.33	6.33	1.12%	19,452,300
Jan 7, 2026	6.35	6.48	6.23	6.26	6.26	-0.16%	20,857,000
Jan 6, 2026	6.37	6.38	6.26	6.27	6.27	-1.10%	22,972,650
Jan 5, 2026	6.08	6.44	6.08	6.34	6.34	4.28%	37,921,190
Dec 31, 2025	6.27	6.34	5.98	6.08	6.08	-2.56%	29,113,700
Dec 30, 2025	6.46	6.47	6.24	6.24	6.24	-5.17%	34,550,730
Dec 29, 2025	6.30	6.63	6.23	6.58	6.58	4.11%	52,166,370
Dec 26, 2025	6.24	6.40	6.22	6.32	6.32	0.96%	35,890,260
Dec 25, 2025	6.30	6.38	6.20	6.26	6.26	-1.26%	34,531,340
Dec 24, 2025	6.38	6.48	6.31	6.34	6.34	-3.06%	43,942,910
Dec 23, 2025	6.33	6.74	6.21	6.54	6.54	-2.82%	81,570,660
Dec 22, 2025	8.22	8.22	6.72	6.73	6.73	-9.91%	119,416,600
Dec 19, 2025	7.12	7.47	7.10	7.47	7.47	10.01%	40,862,910