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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.64	48.01	48.01	48.64	47.35	4.51M
September 04, 2025	52.01	47.95	47.95	52.23	47.44	7.71M
September 03, 2025	59.09	52.71	52.71	59.2	52.71	6.45M
September 02, 2025	58.66	58.57	58.57	59.21	56.25	5.21M
September 01, 2025	60.69	59.36	59.36	60.69	59	5.5M
August 29, 2025	58.79	60.99	60.99	61	57.68	8.67M
August 28, 2025	59.68	59.49	59.49	60.81	57.28	7M
August 27, 2025	62.87	59.08	59.08	62.87	58.85	9.95M
August 26, 2025	64	62.87	62.87	66.89	62.65	10.32M
August 25, 2025	62	65.65	65.65	68.73	59.59	17.02M
August 22, 2025	53.72	62.54	62.54	64.24	53.72	17.23M
August 21, 2025	62.75	59.56	59.56	65.74	58.01	20.93M
August 20, 2025	54.02	59.76	59.76	59.76	52.43	12.18M
August 19, 2025	56	54.33	54.33	56.57	53.94	15.53M
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

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