Zhongtian Service Co., Ltd. (SHE:002188)
China · Delayed Price · Currency is CNY 5.58
-0.03 (-0.53%)
Sep 4, 2026, 3:04 PM CST
Zhongtian Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.63 | 5.73 | 5.56 | 5.58 | 5.58 | -0.53% | 6,949,000 |
| Sep 3, 2026 | 5.76 | 5.80 | 5.60 | 5.61 | 5.61 | -2.43% | 7,070,700 |
| Sep 2, 2026 | 5.74 | 5.78 | 5.63 | 5.75 | 5.75 | -0.69% | 9,764,700 |
| Sep 1, 2026 | 5.58 | 5.81 | 5.52 | 5.79 | 5.79 | 1.94% | 17,022,165 |
| Aug 31, 2026 | 5.73 | 5.84 | 5.62 | 5.68 | 5.68 | 1.07% | 19,364,975 |
| Aug 28, 2026 | 5.53 | 5.62 | 5.48 | 5.62 | 5.62 | 1.26% | 6,962,010 |
| Aug 27, 2026 | 5.59 | 5.59 | 5.48 | 5.55 | 5.55 | -0.36% | 8,147,700 |
| Aug 26, 2026 | 5.56 | 5.61 | 5.50 | 5.57 | 5.57 | -0.36% | 7,376,400 |
| Aug 25, 2026 | 5.34 | 5.60 | 5.31 | 5.59 | 5.59 | 3.52% | 9,886,401 |
| Aug 24, 2026 | 5.48 | 5.50 | 5.33 | 5.40 | 5.40 | -1.28% | 7,932,876 |
| Aug 21, 2026 | 5.42 | 5.50 | 5.35 | 5.47 | 5.47 | -0.36% | 11,913,950 |
| Aug 20, 2026 | 5.47 | 5.56 | 5.28 | 5.49 | 5.49 | 1.86% | 17,896,540 |
| Aug 19, 2026 | 5.53 | 5.95 | 5.35 | 5.39 | 5.39 | -2.00% | 21,840,410 |
| Aug 18, 2026 | 5.56 | 5.59 | 5.45 | 5.50 | 5.50 | -1.08% | 6,398,570 |
| Aug 17, 2026 | 5.33 | 5.60 | 5.31 | 5.56 | 5.56 | 3.93% | 9,973,813 |
| Aug 14, 2026 | 5.35 | 5.38 | 5.26 | 5.35 | 5.35 | - | 5,997,700 |
| Aug 13, 2026 | 5.48 | 5.52 | 5.34 | 5.35 | 5.35 | -2.55% | 6,799,100 |
| Aug 12, 2026 | 5.42 | 5.52 | 5.36 | 5.49 | 5.49 | 1.67% | 6,557,200 |
| Aug 11, 2026 | 5.39 | 5.45 | 5.33 | 5.40 | 5.40 | -0.18% | 7,347,587 |
| Aug 10, 2026 | 5.23 | 5.44 | 5.15 | 5.41 | 5.41 | 3.64% | 8,851,050 |
| Aug 7, 2026 | 5.27 | 5.30 | 5.10 | 5.22 | 5.22 | -1.32% | 10,549,500 |
| Aug 6, 2026 | 5.27 | 5.30 | 5.17 | 5.29 | 5.29 | 0.19% | 8,264,800 |
| Aug 5, 2026 | 5.26 | 5.40 | 5.17 | 5.28 | 5.28 | 0.38% | 9,237,800 |
| Aug 4, 2026 | 5.13 | 5.39 | 5.13 | 5.26 | 5.26 | 2.53% | 13,545,440 |
| Aug 3, 2026 | 4.99 | 5.14 | 4.94 | 5.13 | 5.13 | 4.27% | 10,152,549 |
| Jul 31, 2026 | 4.79 | 4.92 | 4.74 | 4.92 | 4.92 | 4.68% | 10,163,700 |
| Jul 30, 2026 | 4.73 | 4.85 | 4.61 | 4.70 | 4.70 | -0.84% | 10,357,400 |
| Jul 29, 2026 | 4.60 | 4.75 | 4.57 | 4.74 | 4.74 | 3.49% | 11,761,600 |
| Jul 28, 2026 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | 1.55% | 11,597,500 |
| Jul 27, 2026 | 4.33 | 4.55 | 4.30 | 4.51 | 4.51 | 4.16% | 12,217,600 |
| Jul 24, 2026 | 4.41 | 4.48 | 4.24 | 4.33 | 4.33 | -3.35% | 8,445,301 |
| Jul 23, 2026 | 4.24 | 4.49 | 4.24 | 4.48 | 4.48 | 4.67% | 12,685,165 |
| Jul 22, 2026 | 4.35 | 4.45 | 4.25 | 4.28 | 4.28 | -2.28% | 9,914,919 |
| Jul 21, 2026 | 4.40 | 4.46 | 4.03 | 4.38 | 4.38 | -0.90% | 19,242,401 |
| Jul 20, 2026 | 4.70 | 4.84 | 4.30 | 4.42 | 4.42 | -5.76% | 14,255,450 |
| Jul 17, 2026 | 4.92 | 5.10 | 4.57 | 4.69 | 4.69 | -5.44% | 13,780,010 |
| Jul 16, 2026 | 4.88 | 5.05 | 4.82 | 4.96 | 4.96 | 1.02% | 8,748,740 |
| Jul 15, 2026 | 4.82 | 4.96 | 4.76 | 4.91 | 4.91 | 1.87% | 9,596,165 |
| Jul 14, 2026 | 4.69 | 4.85 | 4.57 | 4.82 | 4.82 | 3.21% | 10,597,940 |
| Jul 13, 2026 | 4.84 | 4.91 | 4.65 | 4.67 | 4.67 | -3.91% | 13,126,100 |
| Jul 10, 2026 | 4.77 | 4.99 | 4.69 | 4.86 | 4.86 | 1.89% | 12,655,900 |
| Jul 9, 2026 | 4.80 | 4.87 | 4.60 | 4.77 | 4.77 | -0.83% | 8,780,430 |
| Jul 8, 2026 | 4.84 | 4.95 | 4.72 | 4.81 | 4.81 | -0.62% | 8,644,321 |
| Jul 7, 2026 | 5.02 | 5.07 | 4.83 | 4.84 | 4.84 | -4.54% | 10,220,900 |
| Jul 6, 2026 | 5.14 | 5.20 | 5.01 | 5.07 | 5.07 | -1.36% | 9,662,900 |
| Jul 3, 2026 | 5.09 | 5.20 | 4.95 | 5.14 | 5.14 | 2.39% | 11,799,200 |
| Jul 2, 2026 | 5.03 | 5.23 | 4.99 | 5.02 | 5.02 | -0.20% | 13,603,950 |
| Jul 1, 2026 | 4.92 | 5.12 | 4.87 | 5.03 | 5.03 | 2.65% | 13,333,295 |
| Jun 30, 2026 | 4.91 | 5.06 | 4.81 | 4.90 | 4.90 | -0.41% | 11,427,429 |
| Jun 29, 2026 | 4.89 | 4.95 | 4.62 | 4.92 | 4.92 | 0.41% | 16,013,900 |