Zhongtian Service Co., Ltd. 002188
SZSE · China · Finanzen
CNY 6,40+0,58 (+9,97 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,40 | +9,97 % | CNY 5,82 | CNY 6,40 | CNY 5,66 | 23,50M |
| 2026-09-29 | CNY 5,82 | +4,49 % | CNY 5,58 | CNY 5,89 | CNY 5,55 | 11,24M |
| 2026-09-28 | CNY 5,57 | -0,36 % | CNY 5,60 | CNY 5,70 | CNY 5,48 | 8,73M |
| 2026-09-24 | CNY 5,59 | -2,10 % | CNY 5,63 | CNY 5,69 | CNY 5,50 | 13,19M |
| 2026-09-23 | CNY 5,71 | +1,78 % | CNY 5,57 | CNY 5,96 | CNY 5,54 | 13,73M |
| 2026-09-22 | CNY 5,61 | +0,18 % | CNY 5,56 | CNY 5,65 | CNY 5,48 | 9,09M |
| 2026-09-21 | CNY 5,60 | +4,28 % | CNY 5,37 | CNY 5,62 | CNY 5,37 | 10,50M |
| 2026-09-18 | CNY 5,37 | -0,56 % | CNY 5,42 | CNY 5,50 | CNY 5,35 | 6,95M |
| 2026-09-17 | CNY 5,40 | +2,08 % | CNY 5,27 | CNY 5,43 | CNY 5,19 | 9,02M |
| 2026-09-16 | CNY 5,29 | +2,72 % | CNY 5,11 | CNY 5,32 | CNY 5,05 | 10,91M |
| 2026-09-15 | CNY 5,15 | -6,02 % | CNY 5,45 | CNY 5,47 | CNY 5,11 | 11,96M |
| 2026-09-14 | CNY 5,48 | +1,29 % | CNY 5,43 | CNY 5,53 | CNY 5,36 | 8,86M |
| 2026-09-11 | CNY 5,41 | -3,74 % | CNY 5,59 | CNY 5,60 | CNY 5,30 | 12,59M |
| 2026-09-10 | CNY 5,62 | -0,88 % | CNY 5,65 | CNY 5,71 | CNY 5,61 | 6,98M |
| 2026-09-09 | CNY 5,67 | -1,73 % | CNY 5,73 | CNY 5,77 | CNY 5,66 | 6,52M |
| 2026-09-08 | CNY 5,77 | +2,12 % | CNY 5,65 | CNY 5,78 | CNY 5,65 | 7,13M |
| 2026-09-07 | CNY 5,65 | +1,25 % | CNY 5,57 | CNY 5,69 | CNY 5,56 | 8,58M |
| 2026-09-04 | CNY 5,58 | -0,53 % | CNY 5,63 | CNY 5,73 | CNY 5,56 | 6,95M |
| 2026-09-03 | CNY 5,61 | -2,43 % | CNY 5,76 | CNY 5,80 | CNY 5,60 | 7,07M |
| 2026-09-02 | CNY 5,75 | -0,69 % | CNY 5,74 | CNY 5,78 | CNY 5,63 | 9,76M |
| 2026-09-01 | CNY 5,79 | +1,94 % | CNY 5,58 | CNY 5,81 | CNY 5,52 | 17,02M |
| 2026-08-31 | CNY 5,68 | +1,07 % | CNY 5,73 | CNY 5,84 | CNY 5,62 | 19,36M |
| 2026-08-28 | CNY 5,62 | +1,26 % | CNY 5,53 | CNY 5,62 | CNY 5,48 | 6,96M |
| 2026-08-27 | CNY 5,55 | -0,36 % | CNY 5,59 | CNY 5,59 | CNY 5,48 | 8,15M |
| 2026-08-26 | CNY 5,57 | -0,36 % | CNY 5,56 | CNY 5,61 | CNY 5,50 | 7,38M |
| 2026-08-25 | CNY 5,59 | +3,52 % | CNY 5,34 | CNY 5,60 | CNY 5,31 | 9,89M |
| 2026-08-24 | CNY 5,40 | -1,28 % | CNY 5,48 | CNY 5,50 | CNY 5,33 | 7,93M |
| 2026-08-21 | CNY 5,47 | -0,36 % | CNY 5,42 | CNY 5,50 | CNY 5,35 | 11,91M |
| 2026-08-20 | CNY 5,49 | +1,86 % | CNY 5,47 | CNY 5,56 | CNY 5,28 | 17,90M |
| 2026-08-19 | CNY 5,39 | -2,00 % | CNY 5,53 | CNY 5,95 | CNY 5,35 | 21,84M |
| 2026-08-18 | CNY 5,50 | -1,08 % | CNY 5,56 | CNY 5,59 | CNY 5,45 | 6,40M |
| 2026-08-17 | CNY 5,56 | +3,93 % | CNY 5,33 | CNY 5,60 | CNY 5,31 | 9,97M |
| 2026-08-14 | CNY 5,35 | 0,00 % | CNY 5,35 | CNY 5,38 | CNY 5,26 | 6,00M |
| 2026-08-13 | CNY 5,35 | -2,55 % | CNY 5,48 | CNY 5,52 | CNY 5,34 | 6,80M |
| 2026-08-12 | CNY 5,49 | +1,67 % | CNY 5,42 | CNY 5,52 | CNY 5,36 | 6,56M |
| 2026-08-11 | CNY 5,40 | -0,18 % | CNY 5,39 | CNY 5,45 | CNY 5,33 | 7,35M |
| 2026-08-10 | CNY 5,41 | +3,64 % | CNY 5,23 | CNY 5,44 | CNY 5,15 | 8,85M |
| 2026-08-07 | CNY 5,22 | -1,32 % | CNY 5,27 | CNY 5,30 | CNY 5,10 | 10,55M |
| 2026-08-06 | CNY 5,29 | +0,19 % | CNY 5,27 | CNY 5,30 | CNY 5,17 | 8,26M |
| 2026-08-05 | CNY 5,28 | +0,38 % | CNY 5,26 | CNY 5,40 | CNY 5,17 | 9,24M |
| 2026-08-04 | CNY 5,26 | +2,53 % | CNY 5,13 | CNY 5,39 | CNY 5,13 | 13,55M |
| 2026-08-03 | CNY 5,13 | +4,27 % | CNY 4,99 | CNY 5,14 | CNY 4,94 | 10,15M |
| 2026-07-31 | CNY 4,92 | +4,68 % | CNY 4,79 | CNY 4,92 | CNY 4,74 | 10,16M |
| 2026-07-30 | CNY 4,70 | -0,84 % | CNY 4,73 | CNY 4,85 | CNY 4,61 | 10,36M |
| 2026-07-29 | CNY 4,74 | +3,49 % | CNY 4,60 | CNY 4,75 | CNY 4,57 | 11,76M |
| 2026-07-28 | CNY 4,58 | +1,55 % | CNY 4,50 | CNY 4,66 | CNY 4,50 | 11,60M |
| 2026-07-27 | CNY 4,51 | +4,16 % | CNY 4,33 | CNY 4,55 | CNY 4,30 | 12,22M |
| 2026-07-24 | CNY 4,33 | -3,35 % | CNY 4,41 | CNY 4,48 | CNY 4,24 | 8,45M |
| 2026-07-23 | CNY 4,48 | +4,67 % | CNY 4,24 | CNY 4,49 | CNY 4,24 | 12,69M |
| 2026-07-22 | CNY 4,28 | -2,28 % | CNY 4,35 | CNY 4,45 | CNY 4,25 | 9,91M |
| 2026-07-21 | CNY 4,38 | -0,90 % | CNY 4,40 | CNY 4,46 | CNY 4,03 | 19,24M |
| 2026-07-20 | CNY 4,42 | -5,76 % | CNY 4,70 | CNY 4,84 | CNY 4,30 | 14,26M |
| 2026-07-17 | CNY 4,69 | -5,44 % | CNY 4,92 | CNY 5,10 | CNY 4,57 | 13,78M |
| 2026-07-16 | CNY 4,96 | +1,02 % | CNY 4,88 | CNY 5,05 | CNY 4,82 | 8,75M |
| 2026-07-15 | CNY 4,91 | +1,87 % | CNY 4,82 | CNY 4,96 | CNY 4,76 | 9,60M |
| 2026-07-14 | CNY 4,82 | +3,21 % | CNY 4,69 | CNY 4,85 | CNY 4,57 | 10,60M |
| 2026-07-13 | CNY 4,67 | -3,91 % | CNY 4,84 | CNY 4,91 | CNY 4,65 | 13,13M |
| 2026-07-10 | CNY 4,86 | +1,89 % | CNY 4,77 | CNY 4,99 | CNY 4,69 | 12,66M |
| 2026-07-09 | CNY 4,77 | -0,83 % | CNY 4,80 | CNY 4,87 | CNY 4,60 | 8,78M |
| 2026-07-08 | CNY 4,81 | -0,62 % | CNY 4,84 | CNY 4,95 | CNY 4,72 | 8,64M |
| 2026-07-07 | CNY 4,84 | -4,54 % | CNY 5,02 | CNY 5,07 | CNY 4,83 | 10,22M |
| 2026-07-06 | CNY 5,07 | -1,36 % | CNY 5,14 | CNY 5,20 | CNY 5,01 | 9,66M |
| 2026-07-03 | CNY 5,14 | +2,39 % | CNY 5,09 | CNY 5,20 | CNY 4,95 | 11,80M |
| 2026-07-02 | CNY 5,02 | -0,20 % | CNY 5,03 | CNY 5,23 | CNY 4,99 | 13,60M |
| 2026-07-01 | CNY 5,03 | +2,65 % | CNY 4,92 | CNY 5,12 | CNY 4,87 | 13,33M |
| 2026-06-30 | CNY 4,90 | -0,41 % | CNY 4,91 | CNY 5,06 | CNY 4,81 | 11,43M |
| 2026-06-29 | CNY 4,92 | +0,41 % | CNY 4,89 | CNY 4,95 | CNY 4,62 | 16,01M |
| 2026-06-26 | CNY 4,90 | -2,97 % | CNY 4,98 | CNY 5,06 | CNY 4,79 | 15,41M |
| 2026-06-25 | CNY 5,05 | -2,51 % | CNY 5,10 | CNY 5,18 | CNY 4,97 | 14,70M |
| 2026-06-24 | CNY 5,18 | -5,65 % | CNY 5,51 | CNY 5,56 | CNY 5,13 | 13,55M |
| 2026-06-23 | CNY 5,49 | +3,20 % | CNY 5,33 | CNY 5,64 | CNY 5,29 | 14,31M |
| 2026-06-22 | CNY 5,32 | +0,57 % | CNY 5,24 | CNY 5,35 | CNY 5,01 | 12,86M |
| 2026-06-18 | CNY 5,29 | -0,94 % | CNY 5,31 | CNY 5,34 | CNY 5,15 | 10,87M |
| 2026-06-17 | CNY 5,34 | -3,26 % | CNY 5,53 | CNY 5,53 | CNY 5,30 | 10,82M |
| 2026-06-16 | CNY 5,52 | -0,18 % | CNY 5,53 | CNY 5,59 | CNY 5,37 | 9,83M |
| 2026-06-15 | CNY 5,53 | -2,81 % | CNY 5,69 | CNY 5,90 | CNY 5,50 | 12,20M |
| 2026-06-12 | CNY 5,69 | +2,89 % | CNY 5,58 | CNY 5,73 | CNY 5,53 | 10,46M |
| 2026-06-11 | CNY 5,53 | -1,78 % | CNY 5,59 | CNY 5,69 | CNY 5,42 | 9,49M |
| 2026-06-10 | CNY 5,63 | -1,05 % | CNY 5,69 | CNY 5,76 | CNY 5,47 | 8,39M |
| 2026-06-09 | CNY 5,69 | +1,07 % | CNY 5,70 | CNY 5,83 | CNY 5,59 | 12,15M |
| 2026-06-08 | CNY 5,63 | -4,58 % | CNY 5,68 | CNY 6,05 | CNY 5,51 | 13,00M |
| 2026-06-05 | CNY 5,90 | +2,79 % | CNY 5,73 | CNY 6,00 | CNY 5,63 | 12,72M |
| 2026-06-04 | CNY 5,74 | -1,54 % | CNY 5,83 | CNY 5,88 | CNY 5,64 | 11,13M |
| 2026-06-03 | CNY 5,83 | -2,18 % | CNY 5,98 | CNY 6,01 | CNY 5,76 | 11,35M |
| 2026-06-02 | CNY 5,96 | -4,64 % | CNY 6,22 | CNY 6,32 | CNY 5,95 | 13,64M |
| 2026-06-01 | CNY 6,25 | +2,63 % | CNY 6,01 | CNY 6,29 | CNY 5,91 | 12,44M |
| 2026-05-29 | CNY 6,09 | -3,33 % | CNY 6,29 | CNY 6,41 | CNY 6,01 | 11,87M |
| 2026-05-28 | CNY 6,30 | 0,00 % | CNY 6,28 | CNY 6,38 | CNY 6,13 | 10,28M |
| 2026-05-27 | CNY 6,30 | -2,02 % | CNY 6,43 | CNY 6,49 | CNY 6,01 | 12,41M |
| 2026-05-26 | CNY 6,43 | -1,53 % | CNY 6,50 | CNY 6,57 | CNY 6,37 | 12,27M |