Shaanxi Zhongtian Rocket Technology Co., Ltd (SHE:003009)
China · Delayed Price · Currency is CNY 56.19
+0.44 (0.79%)
Mar 27, 2026, 3:04 PM CST
SHE:003009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.00 | 56.45 | 54.70 | 56.19 | 56.19 | 0.79% | 2,440,621 |
| Mar 26, 2026 | 57.97 | 58.00 | 55.36 | 55.75 | 55.75 | -2.18% | 3,402,357 |
| Mar 25, 2026 | 56.14 | 57.32 | 56.07 | 56.99 | 56.99 | 1.90% | 3,562,393 |
| Mar 24, 2026 | 55.50 | 56.12 | 54.38 | 55.93 | 55.93 | 3.19% | 4,037,330 |
| Mar 23, 2026 | 56.04 | 57.00 | 53.87 | 54.20 | 54.20 | -5.54% | 4,593,863 |
| Mar 20, 2026 | 60.45 | 60.55 | 57.22 | 57.38 | 57.38 | -4.56% | 4,301,946 |
| Mar 19, 2026 | 60.61 | 61.21 | 59.85 | 60.12 | 60.12 | -2.42% | 2,975,103 |
| Mar 18, 2026 | 60.09 | 61.65 | 59.31 | 61.61 | 61.61 | 2.63% | 3,994,757 |
| Mar 17, 2026 | 61.62 | 62.00 | 60.00 | 60.03 | 60.03 | -2.58% | 3,311,042 |
| Mar 16, 2026 | 62.00 | 62.47 | 60.38 | 61.62 | 61.62 | -0.55% | 3,821,404 |
| Mar 13, 2026 | 63.81 | 64.13 | 61.86 | 61.96 | 61.96 | -3.65% | 4,532,849 |
| Mar 12, 2026 | 67.12 | 67.50 | 64.09 | 64.31 | 64.31 | -4.74% | 6,468,927 |
| Mar 11, 2026 | 69.49 | 69.59 | 67.50 | 67.51 | 67.51 | -2.65% | 5,977,039 |
| Mar 10, 2026 | 68.99 | 70.12 | 68.40 | 69.35 | 69.35 | 0.36% | 5,987,310 |
| Mar 9, 2026 | 70.48 | 71.80 | 68.36 | 69.10 | 69.10 | -3.88% | 7,063,495 |
| Mar 6, 2026 | 72.61 | 73.50 | 71.01 | 71.89 | 71.89 | -2.77% | 7,928,859 |
| Mar 5, 2026 | 74.99 | 75.01 | 71.90 | 73.94 | 73.94 | -1.51% | 12,528,540 |
| Mar 4, 2026 | 68.00 | 76.10 | 66.09 | 75.07 | 75.07 | 5.81% | 16,986,970 |
| Mar 3, 2026 | 76.48 | 77.00 | 70.68 | 70.95 | 70.95 | -5.56% | 17,688,780 |
| Mar 2, 2026 | 68.93 | 75.13 | 68.73 | 75.13 | 75.13 | 10.00% | 14,330,484 |
| Feb 27, 2026 | 67.52 | 68.98 | 67.50 | 68.30 | 68.30 | 0.15% | 4,165,216 |
| Feb 26, 2026 | 67.84 | 68.66 | 67.33 | 68.20 | 68.20 | -0.09% | 4,176,561 |
| Feb 25, 2026 | 66.85 | 68.50 | 66.35 | 68.26 | 68.26 | 1.43% | 3,712,290 |
| Feb 24, 2026 | 67.08 | 68.49 | 66.11 | 67.30 | 67.30 | -0.22% | 3,339,361 |
| Feb 13, 2026 | 66.14 | 68.48 | 66.14 | 67.45 | 67.45 | 1.29% | 3,619,359 |
| Feb 12, 2026 | 67.78 | 67.78 | 66.45 | 66.59 | 66.59 | -2.13% | 3,406,216 |
| Feb 11, 2026 | 69.11 | 69.83 | 67.88 | 68.04 | 68.04 | -1.93% | 3,693,500 |
| Feb 10, 2026 | 70.55 | 70.99 | 67.88 | 69.38 | 69.38 | -1.64% | 4,464,694 |
| Feb 9, 2026 | 69.20 | 70.85 | 69.09 | 70.54 | 70.54 | 2.96% | 5,874,334 |
| Feb 6, 2026 | 68.85 | 70.39 | 68.21 | 68.51 | 68.51 | -1.07% | 4,010,781 |
| Feb 5, 2026 | 68.76 | 70.59 | 67.85 | 69.25 | 69.25 | -0.29% | 4,832,934 |
| Feb 4, 2026 | 68.91 | 70.41 | 68.18 | 69.45 | 69.45 | 0.04% | 4,555,323 |
| Feb 3, 2026 | 67.80 | 69.80 | 67.36 | 69.42 | 69.42 | 3.09% | 5,176,696 |
| Feb 2, 2026 | 67.52 | 69.88 | 67.28 | 67.34 | 67.34 | -1.26% | 3,877,232 |
| Jan 30, 2026 | 68.29 | 69.58 | 66.87 | 68.20 | 68.20 | -0.97% | 4,404,442 |
| Jan 29, 2026 | 68.01 | 70.49 | 67.75 | 68.87 | 68.87 | -0.75% | 4,832,620 |
| Jan 28, 2026 | 70.50 | 71.00 | 69.01 | 69.39 | 69.39 | -2.54% | 4,302,721 |
| Jan 27, 2026 | 68.00 | 71.43 | 67.00 | 71.20 | 71.20 | 1.80% | 6,664,166 |
| Jan 26, 2026 | 75.92 | 75.92 | 69.01 | 69.94 | 69.94 | -8.79% | 9,732,728 |
| Jan 23, 2026 | 72.38 | 77.97 | 71.30 | 76.68 | 76.68 | 6.00% | 13,938,140 |
| Jan 22, 2026 | 69.70 | 72.89 | 69.23 | 72.34 | 72.34 | 3.77% | 9,051,214 |
| Jan 21, 2026 | 70.00 | 71.09 | 69.36 | 69.71 | 69.71 | -1.29% | 5,931,364 |
| Jan 20, 2026 | 75.00 | 75.55 | 69.79 | 70.62 | 70.62 | -6.15% | 9,757,828 |
| Jan 19, 2026 | 74.60 | 76.69 | 74.01 | 75.25 | 75.25 | -0.79% | 7,653,717 |
| Jan 16, 2026 | 78.50 | 79.41 | 74.81 | 75.85 | 75.85 | -0.77% | 9,342,045 |
| Jan 15, 2026 | 78.50 | 78.79 | 74.50 | 76.44 | 76.44 | -4.40% | 13,577,490 |
| Jan 14, 2026 | 81.00 | 87.00 | 79.95 | 79.96 | 79.96 | -9.99% | 17,915,720 |
| Jan 13, 2026 | 97.72 | 97.72 | 88.83 | 88.83 | 88.83 | -10.00% | 9,384,617 |
| Jan 12, 2026 | 92.01 | 100.60 | 92.01 | 98.70 | 98.70 | 7.93% | 17,416,140 |
| Jan 9, 2026 | 89.81 | 95.19 | 87.03 | 91.45 | 91.45 | 2.89% | 18,003,430 |