Zhongtian Service Co., Ltd. (SHE:002188)
China · Delayed Price · Currency is CNY 4.850
-0.150 (-3.00%)
Nov 6, 2026, 3:04 PM CST
Zhongtian Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.94 | 4.96 | 4.73 | 4.85 | 4.85 | -3.00% | 12,865,000 |
| Nov 5, 2026 | 4.80 | 5.00 | 4.76 | 5.00 | 5.00 | 3.95% | 10,818,700 |
| Nov 4, 2026 | 4.82 | 4.85 | 4.59 | 4.81 | 4.81 | 0.21% | 12,875,400 |
| Nov 3, 2026 | 4.86 | 4.99 | 4.76 | 4.80 | 4.80 | -1.64% | 11,656,100 |
| Nov 2, 2026 | 4.79 | 4.88 | 4.55 | 4.88 | 4.88 | 2.52% | 14,951,900 |
| Oct 30, 2026 | 4.94 | 5.04 | 4.74 | 4.76 | 4.76 | -4.23% | 10,368,800 |
| Oct 29, 2026 | 5.05 | 5.14 | 4.95 | 4.97 | 4.97 | -1.97% | 6,742,700 |
| Oct 28, 2026 | 5.02 | 5.10 | 4.97 | 5.07 | 5.07 | 1.40% | 8,776,600 |
| Oct 27, 2026 | 5.24 | 5.30 | 4.98 | 5.00 | 5.00 | -4.21% | 10,045,600 |
| Oct 26, 2026 | 5.19 | 5.29 | 5.10 | 5.22 | 5.22 | - | 11,117,300 |
| Oct 23, 2026 | 5.04 | 5.23 | 4.76 | 5.22 | 5.22 | 0.77% | 19,981,499 |
| Oct 22, 2026 | 5.41 | 5.43 | 5.15 | 5.18 | 5.18 | -4.25% | 9,799,100 |
| Oct 21, 2026 | 5.43 | 5.56 | 5.37 | 5.41 | 5.41 | -0.18% | 9,302,400 |
| Oct 20, 2026 | 5.37 | 5.52 | 5.32 | 5.42 | 5.42 | 0.93% | 10,707,900 |
| Oct 19, 2026 | 5.51 | 5.55 | 5.16 | 5.37 | 5.37 | -3.42% | 18,460,680 |
| Oct 16, 2026 | 5.50 | 5.76 | 5.49 | 5.56 | 5.56 | 2.21% | 15,987,601 |
| Oct 15, 2026 | 5.57 | 5.60 | 5.37 | 5.44 | 5.44 | -3.89% | 17,432,602 |
| Oct 14, 2026 | 5.76 | 5.86 | 5.65 | 5.66 | 5.66 | -1.91% | 16,068,400 |
| Oct 13, 2026 | 5.64 | 5.83 | 5.50 | 5.77 | 5.77 | 1.05% | 21,636,700 |
| Oct 12, 2026 | 5.95 | 5.98 | 5.65 | 5.71 | 5.71 | -3.71% | 29,095,600 |
| Oct 9, 2026 | 5.90 | 6.20 | 5.63 | 5.93 | 5.93 | -0.67% | 47,623,470 |
| Oct 8, 2026 | 5.99 | 6.52 | 5.83 | 5.97 | 5.97 | -6.72% | 78,019,655 |
| Sep 30, 2026 | 5.82 | 6.40 | 5.66 | 6.40 | 6.40 | 9.97% | 23,504,900 |
| Sep 29, 2026 | 5.58 | 5.89 | 5.55 | 5.82 | 5.82 | 4.49% | 11,242,900 |
| Sep 28, 2026 | 5.60 | 5.70 | 5.48 | 5.57 | 5.57 | -0.36% | 8,725,300 |
| 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 |