Zhongtian Service Co., Ltd. (SHE:002188)
China · Delayed Price · Currency is CNY 4.330
-0.150 (-3.35%)
Jul 24, 2026, 3:05 PM CST
Zhongtian Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.98 | 5.06 | 4.79 | 4.90 | 4.90 | -2.97% | 15,414,880 |
| Jun 25, 2026 | 5.10 | 5.18 | 4.97 | 5.05 | 5.05 | -2.51% | 14,700,210 |
| Jun 24, 2026 | 5.51 | 5.56 | 5.13 | 5.18 | 5.18 | -5.65% | 13,547,500 |
| Jun 23, 2026 | 5.33 | 5.64 | 5.29 | 5.49 | 5.49 | 3.20% | 14,308,300 |
| Jun 22, 2026 | 5.24 | 5.35 | 5.01 | 5.32 | 5.32 | 0.57% | 12,863,784 |
| Jun 18, 2026 | 5.31 | 5.34 | 5.15 | 5.29 | 5.29 | -0.94% | 10,871,700 |
| Jun 17, 2026 | 5.53 | 5.53 | 5.30 | 5.34 | 5.34 | -3.26% | 10,819,450 |
| Jun 16, 2026 | 5.53 | 5.59 | 5.37 | 5.52 | 5.52 | -0.18% | 9,833,000 |
| Jun 15, 2026 | 5.69 | 5.90 | 5.50 | 5.53 | 5.53 | -2.81% | 12,200,750 |
| Jun 12, 2026 | 5.58 | 5.73 | 5.53 | 5.69 | 5.69 | 2.89% | 10,458,400 |
| Jun 11, 2026 | 5.59 | 5.69 | 5.42 | 5.53 | 5.53 | -1.78% | 9,491,210 |
| Jun 10, 2026 | 5.69 | 5.76 | 5.47 | 5.63 | 5.63 | -1.05% | 8,394,900 |
| Jun 9, 2026 | 5.70 | 5.83 | 5.59 | 5.69 | 5.69 | 1.07% | 12,152,610 |
| Jun 8, 2026 | 5.68 | 6.05 | 5.51 | 5.63 | 5.63 | -4.58% | 12,995,976 |
| Jun 5, 2026 | 5.73 | 6.00 | 5.63 | 5.90 | 5.90 | 2.79% | 12,723,399 |
| Jun 4, 2026 | 5.83 | 5.88 | 5.64 | 5.74 | 5.74 | -1.54% | 11,125,895 |
| Jun 3, 2026 | 5.98 | 6.01 | 5.76 | 5.83 | 5.83 | -2.18% | 11,349,255 |
| Jun 2, 2026 | 6.22 | 6.32 | 5.95 | 5.96 | 5.96 | -4.64% | 13,638,100 |
| Jun 1, 2026 | 6.01 | 6.29 | 5.91 | 6.25 | 6.25 | 2.63% | 12,441,001 |
| May 29, 2026 | 6.29 | 6.41 | 6.01 | 6.09 | 6.09 | -3.33% | 11,872,699 |
| May 28, 2026 | 6.28 | 6.38 | 6.13 | 6.30 | 6.30 | - | 10,281,739 |
| May 27, 2026 | 6.43 | 6.49 | 6.01 | 6.30 | 6.30 | -2.02% | 12,406,577 |
| May 26, 2026 | 6.50 | 6.57 | 6.37 | 6.43 | 6.43 | -1.53% | 12,272,200 |
| May 25, 2026 | 6.64 | 6.76 | 6.45 | 6.53 | 6.53 | -1.21% | 11,722,451 |
| May 22, 2026 | 6.51 | 6.69 | 6.35 | 6.61 | 6.61 | 1.54% | 13,480,700 |
| May 21, 2026 | 6.90 | 6.97 | 6.45 | 6.51 | 6.51 | -5.24% | 11,630,900 |
| May 20, 2026 | 6.90 | 7.11 | 6.82 | 6.87 | 6.87 | -0.15% | 10,317,900 |
| May 19, 2026 | 6.96 | 7.04 | 6.78 | 6.88 | 6.88 | -1.43% | 8,355,500 |
| May 18, 2026 | 6.87 | 7.00 | 6.76 | 6.98 | 6.98 | 2.50% | 10,134,900 |
| May 15, 2026 | 6.95 | 6.99 | 6.75 | 6.81 | 6.81 | -2.01% | 8,456,409 |