Zhongtian Service Co., Ltd. (SHE:002188)
China
· Delayed Price · Currency is CNY 7.17
+0.29 (4.22%)
Apr 30, 2026, 1:45 PM CST
Zhongtian Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |