Zhongtian Service Co., Ltd. (SHE:002188)
China · Delayed Price · Currency is CNY 5.59
-0.12 (-2.10%)
Sep 24, 2026, 3:04 PM CST
Zhongtian Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.63 | 5.69 | 5.50 | 5.59 | 5.59 | -2.10% | 13,189,200 |
| Sep 23, 2026 | 5.57 | 5.96 | 5.54 | 5.71 | 5.71 | 1.78% | 13,729,382 |
| Sep 22, 2026 | 5.56 | 5.65 | 5.48 | 5.61 | 5.61 | 0.18% | 9,085,042 |
| Sep 21, 2026 | 5.37 | 5.62 | 5.37 | 5.60 | 5.60 | 4.28% | 10,499,075 |
| Sep 18, 2026 | 5.42 | 5.50 | 5.35 | 5.37 | 5.37 | -0.56% | 6,950,500 |
| Sep 17, 2026 | 5.27 | 5.43 | 5.19 | 5.40 | 5.40 | 2.08% | 9,022,100 |
| Sep 16, 2026 | 5.11 | 5.32 | 5.05 | 5.29 | 5.29 | 2.72% | 10,907,005 |
| Sep 15, 2026 | 5.45 | 5.47 | 5.11 | 5.15 | 5.15 | -6.02% | 11,955,700 |
| Sep 14, 2026 | 5.43 | 5.53 | 5.36 | 5.48 | 5.48 | 1.29% | 8,858,500 |
| Sep 11, 2026 | 5.59 | 5.60 | 5.30 | 5.41 | 5.41 | -3.74% | 12,593,400 |
| Sep 10, 2026 | 5.65 | 5.71 | 5.61 | 5.62 | 5.62 | -0.88% | 6,977,300 |
| Sep 9, 2026 | 5.73 | 5.77 | 5.66 | 5.67 | 5.67 | -1.73% | 6,516,569 |
| Sep 8, 2026 | 5.65 | 5.78 | 5.65 | 5.77 | 5.77 | 2.12% | 7,135,300 |
| Sep 7, 2026 | 5.57 | 5.69 | 5.56 | 5.65 | 5.65 | 1.25% | 8,584,700 |
| 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 |