Zhongtian Service Co., Ltd. (SHE:002188)
China · Delayed Price · Currency is CNY 6.35
+0.03 (0.47%)
Apr 24, 2026, 3:04 PM CST
Zhongtian Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 6.52 | 6.72 | 6.47 | 6.69 | 6.69 | 1.36% | 8,273,600 |
| Mar 26, 2026 | 6.68 | 6.84 | 6.54 | 6.60 | 6.60 | -1.20% | 10,782,800 |
| Mar 25, 2026 | 6.49 | 6.70 | 6.45 | 6.68 | 6.68 | 3.57% | 14,250,000 |
| Mar 24, 2026 | 6.10 | 6.45 | 6.03 | 6.45 | 6.45 | 8.59% | 17,844,100 |
| Mar 23, 2026 | 6.23 | 6.36 | 5.87 | 5.94 | 5.94 | -5.71% | 20,819,950 |
| Mar 20, 2026 | 6.74 | 6.85 | 6.30 | 6.30 | 6.30 | -6.53% | 21,842,400 |
| Mar 19, 2026 | 7.01 | 7.08 | 6.69 | 6.74 | 6.74 | -4.53% | 10,488,100 |
| Mar 18, 2026 | 7.02 | 7.10 | 6.96 | 7.06 | 7.06 | 1.00% | 8,736,505 |
| Mar 17, 2026 | 7.13 | 7.36 | 6.98 | 6.99 | 6.99 | -1.41% | 11,451,900 |
| Mar 16, 2026 | 7.07 | 7.18 | 7.00 | 7.09 | 7.09 | 0.42% | 7,685,501 |
| Mar 13, 2026 | 7.02 | 7.20 | 7.00 | 7.06 | 7.06 | 0.14% | 7,670,701 |
| Mar 12, 2026 | 7.19 | 7.33 | 7.01 | 7.05 | 7.05 | -2.08% | 8,373,800 |
| Mar 11, 2026 | 7.23 | 7.30 | 7.14 | 7.20 | 7.20 | -0.14% | 8,425,050 |
| 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 |