Zhongtian Service Co., Ltd. 002188
SZSE · China · Finance
CNY 6.40+0.58 (+9.97%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |