Zhongtian Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	7.03	7.08	6.91	6.95	6.95	-0.14%	9,105,350
May 13, 2026	7.08	7.12	6.93	6.96	6.96	-1.97%	9,580,010
May 12, 2026	7.17	7.26	7.06	7.10	7.10	-1.25%	10,427,250
May 11, 2026	7.17	7.30	7.11	7.19	7.19	-	10,055,900
May 8, 2026	7.11	7.28	7.11	7.19	7.19	1.27%	10,473,400
May 7, 2026	7.17	7.35	7.07	7.10	7.10	-0.84%	16,798,100
May 6, 2026	7.21	7.34	7.06	7.16	7.16	-0.83%	23,440,644
Apr 30, 2026	6.84	7.33	6.83	7.22	7.22	4.94%	20,138,977
Apr 29, 2026	6.68	6.93	6.65	6.88	6.88	2.69%	12,441,537
Apr 28, 2026	6.64	6.77	6.60	6.70	6.70	1.06%	12,915,237
Apr 27, 2026	6.45	6.66	6.38	6.63	6.63	4.41%	13,424,000
Apr 24, 2026	6.27	6.44	6.18	6.35	6.35	0.47%	11,608,954
Apr 23, 2026	6.43	6.43	6.21	6.32	6.32	-1.40%	11,752,763
Apr 22, 2026	6.57	6.59	6.37	6.41	6.41	-2.44%	9,913,454
Apr 21, 2026	6.53	6.60	6.48	6.57	6.57	0.61%	10,308,600
Apr 20, 2026	6.50	6.55	6.30	6.53	6.53	0.46%	11,180,300
Apr 17, 2026	6.58	6.58	6.44	6.50	6.50	-0.46%	11,185,400
Apr 16, 2026	6.40	6.56	6.32	6.53	6.53	2.35%	13,871,000
Apr 15, 2026	6.63	6.66	6.34	6.38	6.38	-3.48%	17,224,825
Apr 14, 2026	6.57	6.65	6.45	6.61	6.61	1.85%	25,570,860
Apr 13, 2026	6.34	6.87	6.18	6.49	6.49	3.67%	38,024,450
Apr 10, 2026	6.40	6.44	6.24	6.26	6.26	-2.19%	24,565,200
Apr 9, 2026	6.60	6.74	6.29	6.40	6.40	-6.30%	43,989,175
Apr 8, 2026	6.36	6.83	6.35	6.83	6.83	9.98%	14,780,200
Apr 7, 2026	6.02	6.25	6.00	6.21	6.21	2.48%	12,529,000
Apr 3, 2026	6.29	6.29	5.98	6.06	6.06	-3.50%	12,254,400
Apr 2, 2026	6.53	6.58	6.17	6.28	6.28	-3.68%	12,750,100
Apr 1, 2026	6.84	6.87	6.46	6.52	6.52	-1.81%	13,446,600
Mar 31, 2026	6.87	6.95	6.63	6.64	6.64	-2.78%	10,850,200
Mar 30, 2026	6.66	6.87	6.60	6.83	6.83	2.09%	11,504,500