Shaanxi Zhongtian Rocket Technology Co., Ltd (SHE:003009)
China · Delayed Price · Currency is CNY 48.61
+0.61 (1.27%)
Sep 11, 2025, 2:45 PM CST
SHE:003009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47.71 | 48.78 | 47.54 | 48.62 | 48.62 | 1.29% | 3,169,202 |
| Sep 10, 2025 | 48.00 | 48.69 | 47.90 | 48.00 | 48.00 | -0.33% | 2,549,032 |
| Sep 9, 2025 | 49.83 | 49.83 | 48.07 | 48.16 | 48.16 | -4.31% | 4,201,121 |
| Sep 8, 2025 | 49.15 | 51.36 | 48.17 | 50.33 | 50.33 | 4.83% | 6,793,482 |
| Sep 5, 2025 | 48.64 | 48.64 | 47.35 | 48.01 | 48.01 | 0.13% | 4,507,944 |
| Sep 4, 2025 | 52.01 | 52.23 | 47.44 | 47.95 | 47.95 | -9.03% | 7,705,310 |
| Sep 3, 2025 | 59.09 | 59.20 | 52.71 | 52.71 | 52.71 | -10.01% | 6,445,348 |
| Sep 2, 2025 | 58.66 | 59.21 | 56.25 | 58.57 | 58.57 | -1.33% | 5,213,851 |
| Sep 1, 2025 | 60.69 | 60.69 | 59.00 | 59.36 | 59.36 | -2.67% | 5,504,779 |
| Aug 29, 2025 | 58.79 | 61.00 | 57.68 | 60.99 | 60.99 | 2.52% | 8,674,872 |
| Aug 28, 2025 | 59.68 | 60.81 | 57.28 | 59.49 | 59.49 | 0.69% | 6,998,090 |
| Aug 27, 2025 | 62.87 | 62.87 | 58.85 | 59.08 | 59.08 | -6.03% | 9,948,691 |
| Aug 26, 2025 | 64.00 | 66.89 | 62.65 | 62.87 | 62.87 | -4.23% | 10,322,547 |
| Aug 25, 2025 | 62.00 | 68.73 | 59.59 | 65.65 | 65.65 | 4.97% | 17,018,158 |
| Aug 22, 2025 | 53.72 | 64.24 | 53.72 | 62.54 | 62.54 | 5.00% | 17,225,304 |
| Aug 21, 2025 | 62.75 | 65.74 | 58.01 | 59.56 | 59.56 | -0.33% | 20,929,824 |
| Aug 20, 2025 | 54.02 | 59.76 | 52.43 | 59.76 | 59.76 | 9.99% | 12,183,296 |
| Aug 19, 2025 | 56.00 | 56.57 | 53.94 | 54.33 | 54.33 | 1.27% | 15,534,313 |
| Aug 18, 2025 | 49.00 | 53.65 | 48.52 | 53.65 | 53.65 | 10.01% | 10,604,251 |
| Aug 15, 2025 | 47.00 | 50.00 | 46.63 | 48.77 | 48.77 | 2.98% | 7,194,585 |
| Aug 14, 2025 | 48.59 | 49.38 | 47.22 | 47.36 | 47.36 | -2.17% | 6,228,500 |
| Aug 13, 2025 | 47.08 | 49.68 | 46.98 | 48.41 | 48.41 | 2.46% | 6,695,059 |
| Aug 12, 2025 | 48.02 | 50.50 | 46.80 | 47.25 | 47.25 | -1.25% | 5,930,111 |
| Aug 11, 2025 | 47.95 | 48.79 | 47.67 | 47.85 | 47.85 | -0.21% | 4,778,733 |
| Aug 8, 2025 | 48.00 | 49.18 | 47.92 | 47.95 | 47.95 | -1.03% | 4,519,400 |
| Aug 7, 2025 | 48.61 | 48.80 | 47.65 | 48.45 | 48.45 | -0.33% | 4,233,100 |
| Aug 6, 2025 | 47.53 | 49.00 | 47.19 | 48.61 | 48.61 | 2.08% | 6,806,466 |
| Aug 5, 2025 | 47.90 | 48.02 | 47.25 | 47.62 | 47.62 | 0.25% | 4,179,500 |
| Aug 4, 2025 | 45.35 | 47.70 | 45.35 | 47.50 | 47.50 | 3.60% | 5,458,151 |
| Aug 1, 2025 | 46.20 | 46.53 | 45.02 | 45.85 | 45.85 | -0.91% | 2,464,200 |
| Jul 31, 2025 | 46.60 | 47.10 | 45.86 | 46.27 | 46.27 | -0.98% | 3,051,100 |
| Jul 30, 2025 | 47.45 | 47.90 | 46.15 | 46.73 | 46.73 | -1.93% | 3,628,109 |
| Jul 29, 2025 | 47.20 | 47.68 | 46.78 | 47.65 | 47.65 | 0.63% | 3,574,444 |
| Jul 28, 2025 | 46.48 | 47.48 | 46.21 | 47.35 | 47.35 | 2.16% | 4,077,519 |
| Jul 25, 2025 | 46.29 | 46.77 | 45.98 | 46.35 | 46.35 | -0.39% | 2,165,500 |
| Jul 24, 2025 | 45.85 | 46.60 | 45.70 | 46.53 | 46.53 | 1.20% | 2,749,600 |
| Jul 23, 2025 | 47.30 | 47.30 | 45.89 | 45.98 | 45.98 | -3.34% | 4,855,449 |
| Jul 22, 2025 | 48.00 | 49.00 | 47.27 | 47.57 | 47.57 | -1.00% | 5,505,888 |
| Jul 21, 2025 | 47.56 | 48.28 | 47.11 | 48.05 | 48.05 | 1.03% | 4,700,014 |
| Jul 18, 2025 | 47.16 | 47.89 | 47.00 | 47.56 | 47.56 | 0.46% | 4,112,290 |
| Jul 17, 2025 | 46.36 | 47.74 | 46.09 | 47.34 | 47.34 | 1.41% | 5,658,900 |
| Jul 16, 2025 | 45.55 | 47.33 | 44.13 | 46.68 | 46.68 | 1.68% | 4,876,051 |
| Jul 15, 2025 | 46.81 | 48.26 | 45.71 | 45.91 | 45.91 | -2.38% | 3,987,790 |
| Jul 14, 2025 | 46.46 | 47.38 | 46.46 | 47.03 | 47.03 | -0.40% | 2,526,203 |
| Jul 11, 2025 | 47.31 | 47.60 | 46.80 | 47.22 | 47.22 | -0.84% | 3,846,500 |
| Jul 10, 2025 | 46.42 | 48.12 | 45.64 | 47.62 | 47.62 | 1.58% | 5,854,300 |
| Jul 9, 2025 | 47.35 | 48.30 | 46.81 | 46.88 | 46.88 | -0.51% | 5,389,200 |
| Jul 8, 2025 | 46.65 | 47.49 | 46.55 | 47.12 | 47.12 | 0.02% | 3,904,256 |
| Jul 7, 2025 | 46.06 | 47.11 | 45.11 | 47.11 | 47.11 | 2.21% | 5,481,356 |
| Jul 4, 2025 | 46.25 | 46.98 | 45.49 | 46.09 | 46.09 | -0.30% | 4,895,156 |