Zhongtian Service Co., Ltd. (SHE:002188)
China
· Delayed Price · Currency is CNY 7.21
+0.20 (2.85%)
At close: Mar 10, 2026
Zhongtian Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 7.25 | 7.48 | 7.15 | 7.24 | 7.24 | 1.69% | 25,061,108 |
| Feb 3, 2026 | 7.18 | 7.28 | 7.05 | 7.12 | 7.12 | 2.15% | 28,466,950 |
| Feb 2, 2026 | 6.92 | 7.29 | 6.92 | 6.97 | 6.97 | 2.80% | 36,260,495 |
| Jan 30, 2026 | 6.61 | 6.78 | 6.55 | 6.78 | 6.78 | 1.65% | 17,955,300 |
| Jan 29, 2026 | 6.65 | 6.88 | 6.53 | 6.67 | 6.67 | 0.30% | 18,803,400 |
| Jan 28, 2026 | 6.73 | 6.83 | 6.62 | 6.65 | 6.65 | -1.48% | 12,401,510 |
| Jan 27, 2026 | 6.80 | 6.81 | 6.50 | 6.75 | 6.75 | -1.03% | 16,080,510 |
| Jan 26, 2026 | 6.74 | 6.93 | 6.61 | 6.82 | 6.82 | 0.44% | 19,587,400 |
| Jan 23, 2026 | 6.83 | 6.85 | 6.72 | 6.79 | 6.79 | -0.29% | 14,396,800 |
| Jan 22, 2026 | 6.74 | 6.85 | 6.64 | 6.81 | 6.81 | 1.19% | 16,898,100 |
| Jan 21, 2026 | 6.66 | 6.73 | 6.56 | 6.73 | 6.73 | 0.15% | 19,043,900 |
| Jan 20, 2026 | 6.59 | 6.75 | 6.50 | 6.72 | 6.72 | 2.13% | 24,386,100 |
| Jan 19, 2026 | 6.30 | 6.59 | 6.28 | 6.58 | 6.58 | 4.11% | 20,060,000 |
| Jan 16, 2026 | 6.43 | 6.45 | 6.28 | 6.32 | 6.32 | -1.40% | 13,264,000 |
| Jan 15, 2026 | 6.44 | 6.48 | 6.31 | 6.41 | 6.41 | -0.62% | 18,830,400 |
| Jan 14, 2026 | 6.57 | 6.61 | 6.37 | 6.45 | 6.45 | -1.83% | 27,143,300 |
| Jan 13, 2026 | 6.55 | 6.84 | 6.46 | 6.57 | 6.57 | 0.61% | 33,868,010 |
| Jan 12, 2026 | 6.41 | 6.57 | 6.37 | 6.53 | 6.53 | 2.35% | 25,350,213 |
| Jan 9, 2026 | 6.33 | 6.40 | 6.26 | 6.38 | 6.38 | 0.79% | 18,013,300 |
| Jan 8, 2026 | 6.26 | 6.34 | 6.14 | 6.33 | 6.33 | 1.12% | 19,452,300 |
| Jan 7, 2026 | 6.35 | 6.48 | 6.23 | 6.26 | 6.26 | -0.16% | 20,857,000 |
| Jan 6, 2026 | 6.37 | 6.38 | 6.26 | 6.27 | 6.27 | -1.10% | 22,972,650 |
| Jan 5, 2026 | 6.08 | 6.44 | 6.08 | 6.34 | 6.34 | 4.28% | 37,921,190 |
| Dec 31, 2025 | 6.27 | 6.34 | 5.98 | 6.08 | 6.08 | -2.56% | 29,113,700 |
| Dec 30, 2025 | 6.46 | 6.47 | 6.24 | 6.24 | 6.24 | -5.17% | 34,550,730 |
| Dec 29, 2025 | 6.30 | 6.63 | 6.23 | 6.58 | 6.58 | 4.11% | 52,166,370 |
| Dec 26, 2025 | 6.24 | 6.40 | 6.22 | 6.32 | 6.32 | 0.96% | 35,890,260 |
| Dec 25, 2025 | 6.30 | 6.38 | 6.20 | 6.26 | 6.26 | -1.26% | 34,531,340 |
| Dec 24, 2025 | 6.38 | 6.48 | 6.31 | 6.34 | 6.34 | -3.06% | 43,942,910 |
| Dec 23, 2025 | 6.33 | 6.74 | 6.21 | 6.54 | 6.54 | -2.82% | 81,570,660 |
| Dec 22, 2025 | 8.22 | 8.22 | 6.72 | 6.73 | 6.73 | -9.91% | 119,416,600 |
| Dec 19, 2025 | 7.12 | 7.47 | 7.10 | 7.47 | 7.47 | 10.01% | 40,862,910 |
| Dec 18, 2025 | 6.00 | 6.79 | 5.85 | 6.79 | 6.79 | 10.05% | 70,556,448 |
| Dec 17, 2025 | 5.63 | 6.17 | 5.54 | 6.17 | 6.17 | 9.98% | 21,259,660 |
| Dec 16, 2025 | 5.64 | 5.73 | 5.59 | 5.61 | 5.61 | -0.53% | 13,408,860 |
| Dec 15, 2025 | 5.45 | 5.73 | 5.35 | 5.64 | 5.64 | 2.55% | 17,879,400 |
| Dec 12, 2025 | 5.75 | 5.78 | 5.44 | 5.50 | 5.50 | -4.18% | 14,660,200 |
| Dec 11, 2025 | 6.08 | 6.10 | 5.72 | 5.74 | 5.74 | -5.59% | 11,989,300 |
| Dec 10, 2025 | 6.15 | 6.21 | 6.00 | 6.08 | 6.08 | -1.30% | 7,528,800 |
| Dec 9, 2025 | 6.34 | 6.35 | 6.12 | 6.16 | 6.16 | -2.07% | 6,679,800 |
| Dec 8, 2025 | 6.21 | 6.32 | 6.20 | 6.29 | 6.29 | 1.78% | 8,443,300 |
| Dec 5, 2025 | 6.02 | 6.22 | 5.95 | 6.18 | 6.18 | 2.66% | 8,937,500 |
| Dec 4, 2025 | 6.17 | 6.22 | 6.01 | 6.02 | 6.02 | -3.06% | 7,312,242 |
| Dec 3, 2025 | 6.27 | 6.32 | 6.12 | 6.21 | 6.21 | -0.80% | 8,174,800 |
| Dec 2, 2025 | 6.26 | 6.35 | 6.11 | 6.26 | 6.26 | - | 10,590,060 |
| Dec 1, 2025 | 6.30 | 6.48 | 6.23 | 6.26 | 6.26 | -0.16% | 10,201,300 |
| Nov 28, 2025 | 6.13 | 6.29 | 6.06 | 6.27 | 6.27 | 2.12% | 7,131,600 |
| Nov 27, 2025 | 6.14 | 6.20 | 6.02 | 6.14 | 6.14 | 0.16% | 7,592,170 |
| Nov 26, 2025 | 6.26 | 6.35 | 6.09 | 6.13 | 6.13 | -2.08% | 9,290,100 |
| Nov 25, 2025 | 6.18 | 6.37 | 6.12 | 6.26 | 6.26 | 1.95% | 11,112,600 |
| Nov 24, 2025 | 5.99 | 6.19 | 5.97 | 6.14 | 6.14 | 3.37% | 17,390,100 |
| Nov 21, 2025 | 6.34 | 6.45 | 5.93 | 5.94 | 5.94 | -7.04% | 16,012,700 |
| Nov 20, 2025 | 6.43 | 6.51 | 6.25 | 6.39 | 6.39 | -0.62% | 11,491,200 |
| Nov 19, 2025 | 6.64 | 6.65 | 6.38 | 6.43 | 6.43 | -3.16% | 11,187,500 |
| Nov 18, 2025 | 6.79 | 6.80 | 6.55 | 6.64 | 6.64 | -1.48% | 9,939,800 |
| Nov 17, 2025 | 6.76 | 6.81 | 6.66 | 6.74 | 6.74 | 1.20% | 7,615,400 |
| Nov 14, 2025 | 6.61 | 6.75 | 6.55 | 6.66 | 6.66 | 0.45% | 8,114,300 |
| Nov 13, 2025 | 6.52 | 6.65 | 6.48 | 6.63 | 6.63 | 1.53% | 5,130,700 |
| Nov 12, 2025 | 6.54 | 6.58 | 6.49 | 6.53 | 6.53 | 0.31% | 6,485,975 |
| Nov 11, 2025 | 6.46 | 6.54 | 6.42 | 6.51 | 6.51 | 0.77% | 5,182,275 |
| Nov 10, 2025 | 6.44 | 6.50 | 6.35 | 6.46 | 6.46 | 0.31% | 7,390,377 |
| Nov 7, 2025 | 6.42 | 6.45 | 6.35 | 6.44 | 6.44 | 0.63% | 5,276,800 |
| Nov 6, 2025 | 6.46 | 6.46 | 6.27 | 6.40 | 6.40 | 0.16% | 6,163,901 |
| Nov 5, 2025 | 6.34 | 6.42 | 6.22 | 6.39 | 6.39 | 1.11% | 7,851,400 |
| Nov 4, 2025 | 6.22 | 6.37 | 6.20 | 6.32 | 6.32 | 1.61% | 10,748,000 |
| Nov 3, 2025 | 6.22 | 6.29 | 6.10 | 6.22 | 6.22 | 2.30% | 14,396,900 |
| Oct 31, 2025 | 6.10 | 6.14 | 6.05 | 6.08 | 6.08 | 0.16% | 7,383,400 |
| Oct 30, 2025 | 6.17 | 6.18 | 6.05 | 6.07 | 6.07 | -1.14% | 7,614,283 |
| Oct 29, 2025 | 6.27 | 6.27 | 6.06 | 6.14 | 6.14 | -1.76% | 10,121,850 |
| Oct 28, 2025 | 6.26 | 6.32 | 6.21 | 6.25 | 6.25 | - | 8,731,449 |
| Oct 27, 2025 | 6.28 | 6.34 | 6.15 | 6.25 | 6.25 | 0.32% | 9,178,875 |
| Oct 24, 2025 | 6.29 | 6.32 | 6.17 | 6.23 | 6.23 | -0.64% | 8,396,300 |
| Oct 23, 2025 | 6.25 | 6.29 | 6.12 | 6.27 | 6.27 | 0.64% | 10,176,600 |
| Oct 22, 2025 | 6.11 | 6.26 | 6.05 | 6.23 | 6.23 | 1.96% | 11,046,170 |
| Oct 21, 2025 | 5.89 | 6.11 | 5.88 | 6.11 | 6.11 | 3.74% | 12,587,470 |
| Oct 20, 2025 | 5.80 | 5.89 | 5.77 | 5.89 | 5.89 | 2.08% | 8,857,300 |
| Oct 17, 2025 | 5.80 | 5.90 | 5.73 | 5.77 | 5.77 | -0.52% | 9,952,801 |
| Oct 16, 2025 | 5.86 | 5.87 | 5.74 | 5.80 | 5.80 | -0.51% | 7,262,000 |
| Oct 15, 2025 | 5.81 | 5.89 | 5.77 | 5.83 | 5.83 | 0.34% | 8,767,103 |
| Oct 14, 2025 | 5.82 | 5.90 | 5.75 | 5.81 | 5.81 | 0.69% | 9,931,700 |
| Oct 13, 2025 | 5.66 | 5.86 | 5.40 | 5.77 | 5.77 | 0.17% | 13,732,470 |
| Oct 10, 2025 | 5.60 | 5.81 | 5.55 | 5.76 | 5.76 | 2.67% | 11,563,220 |