Shaanxi Zhongtian Rocket Technology Co., Ltd - 003009.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49	53.65	53.65	53.65	47	10.51M
August 15, 2025	47	48.77	48.77	50	46.63	7.19M
August 14, 2025	48.59	47.36	47.36	49.38	47.22	6.23M
August 13, 2025	47.08	48.41	48.41	49.68	46.98	6.7M
August 12, 2025	48.02	47.25	47.25	50.5	46.8	5.93M
August 11, 2025	47.95	47.85	47.85	48.79	47.67	4.78M
August 08, 2025	48	47.95	47.95	49.18	47.92	4.52M
August 07, 2025	48.61	48.45	48.45	48.8	47.65	4.23M
August 06, 2025	47.53	48.61	48.61	49	47.19	6.81M
August 05, 2025	47.9	47.62	47.62	48.02	47.25	4.18M
August 04, 2025	45.35	47.5	47.5	47.7	45.35	5.46M
August 01, 2025	46.2	45.85	45.85	46.53	45.02	2.46M
July 31, 2025	46.6	46.27	46.27	47.1	45.86	3.05M
July 30, 2025	47.45	46.73	46.73	47.9	46.15	3.63M
July 29, 2025	47.2	47.65	47.65	47.68	46.78	3.57M
July 28, 2025	46.48	47.35	47.35	47.48	46.21	4.08M
July 25, 2025	46.29	46.35	46.35	46.77	45.98	2.17M
July 24, 2025	45.85	46.53	46.53	46.6	45.7	2.75M
July 23, 2025	47.3	45.98	45.98	47.3	45.89	4.86M
July 22, 2025	48	47.57	47.57	49	47.27	5.51M
July 21, 2025	47.56	48.05	48.05	48.28	47.11	4.7M
July 18, 2025	47.16	47.56	47.56	47.89	47	4.11M
July 17, 2025	46.36	47.34	47.34	47.74	46.09	5.66M
July 16, 2025	45.55	46.68	46.68	47.33	44.13	4.88M
July 15, 2025	46.81	45.91	45.91	48.26	45.71	3.99M
July 14, 2025	46.46	47.03	47.03	47.38	46.46	2.53M
July 11, 2025	47.31	47.22	47.22	47.6	46.8	3.85M
July 10, 2025	46.42	47.62	47.62	48.12	45.64	5.85M
July 09, 2025	47.35	46.88	46.88	48.3	46.81	5.39M
July 08, 2025	46.65	47.12	47.12	47.49	46.55	3.9M
July 07, 2025	46.06	47.11	47.11	47.11	45.11	5.48M
July 04, 2025	46.25	46.09	46.09	46.98	45.49	4.9M
July 03, 2025	46.26	46.23	46.23	47.37	46	4.58M
July 02, 2025	48.34	46.56	46.56	48.34	46.2	7.46M
July 01, 2025	50.55	48.94	48.94	50.55	48.7	10.15M
June 30, 2025	47.81	50.59	50.59	51.37	47.35	14.36M
June 27, 2025	46.35	48.41	48.41	49.87	46.35	13.96M
June 26, 2025	47.67	47.66	47.66	50.82	47.05	19.84M
June 25, 2025	42.18	46.83	46.83	46.83	41.85	11.96M
June 24, 2025	42.95	42.61	42.57	43.2	42	8.19M
June 23, 2025	42.8	44.38	44.34	44.98	42.78	8.17M
June 20, 2025	42.5	42.85	42.85	43.78	41.83	5.93M
June 19, 2025	42	43.3	43.3	44.93	40.58	9.04M
June 18, 2025	42.94	42.67	42.67	44.59	42.34	8.07M
June 17, 2025	42.06	43.26	43.26	43.85	41.1	8.43M
June 16, 2025	42	42.48	42.48	42.99	41.67	7.93M
June 13, 2025	41.46	43.33	43.33	43.75	40.8	13.54M
June 12, 2025	40.74	40.88	40.88	41.12	40.36	3.4M
June 11, 2025	41.36	41.05	41.05	41.48	40.85	4.75M
June 10, 2025	42.6	41.48	41.48	42.8	41.11	7.56M
June 09, 2025	43.8	42.88	42.88	43.89	42.42	10.38M
June 06, 2025	44.08	44.09	44.09	46.65	43.36	13.45M
June 05, 2025	43.88	43.51	43.51	45	42.29	12.76M
June 04, 2025	45.5	43.31	43.31	46.9	43.3	16.52M
June 03, 2025	43.62	45.14	45.14	45.14	43.03	14.56M
May 30, 2025	37.33	41.04	41.04	41.04	37.3	10.88M
May 29, 2025	36.64	37.31	37.31	37.37	36.64	1.14M
May 28, 2025	37.6	36.7	36.7	37.6	36.7	1.48M
May 27, 2025	37.3	37.66	37.66	37.8	36.97	1.47M
May 26, 2025	36.88	37.44	37.44	37.88	36.75	1.37M

Shaanxi Zhongtian Rocket Technology Co., Ltd (003009.SZ) SHZ