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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.38	59.46	59.46	61.44	57.6	13.46M
December 03, 2025	59.9	60.59	60.59	64.66	57.12	18.65M
December 02, 2025	58.33	60.01	60.01	63.2	57.67	15.63M
December 01, 2025	60.29	59.71	59.71	63.49	59.45	16.74M
November 28, 2025	60.38	60.91	60.91	63	58.13	21.41M
November 27, 2025	52.54	58.83	58.83	58.83	52.08	10.91M
November 26, 2025	55.9	53.48	53.48	56.4	53.21	8.87M
November 25, 2025	55.19	55.45	55.45	56.96	55.1	14.78M
November 24, 2025	50.39	55.1	55.1	55.1	50.39	11.49M
November 21, 2025	48.58	50.09	50.09	52.53	47.44	5.57M
November 20, 2025	48.8	49.15	49.15	49.62	48.53	2.29M
November 19, 2025	48.88	49.09	49.09	49.56	48.35	2.73M
November 18, 2025	49.82	48.88	48.88	50.44	48.83	3.6M
November 17, 2025	52.03	50.68	50.68	52.52	50.57	4.67M
November 14, 2025	51.86	50.1	50.1	51.86	50.1	2.12M
November 13, 2025	50.05	51.09	51.09	52.15	50.05	3.51M
November 12, 2025	50.31	50.57	50.57	51.18	48.79	3.79M
November 11, 2025	52.84	50.57	50.57	52.9	50.5	5.26M
November 10, 2025	52.88	53.18	53.18	54.29	52.39	3.67M
November 07, 2025	51.86	52.78	52.78	53.2	51.84	3.63M
November 06, 2025	53.11	52.46	52.46	54	51.71	4.64M
November 05, 2025	52.83	53.08	53.08	53.81	52.67	3.33M
November 04, 2025	54.35	53.71	53.71	54.58	53.37	3.81M
November 03, 2025	52.91	54.89	54.89	55.05	52.37	6.83M
October 31, 2025	54.66	53.05	53.05	54.66	52.82	5.3M
October 30, 2025	55.73	54.79	54.77	56.35	54.54	7.7M
October 29, 2025	54.17	56.69	56.67	59	53.42	11.85M
October 28, 2025	53.53	54.44	54.42	55.58	52.66	10.78M
October 27, 2025	52.63	54.92	54.9	55.69	52.03	14.9M
October 24, 2025	50.01	52.69	52.69	52.69	49.3	6.08M
October 23, 2025	48.5	47.9	47.9	48.71	47.16	2.78M
October 22, 2025	48.7	48.79	48.79	50.75	48.25	4.61M
October 21, 2025	48.44	48.67	48.67	49.53	48.44	1.76M
October 20, 2025	49.44	48.65	48.65	49.53	47.7	2.5M
October 17, 2025	49.07	48.11	48.11	49.95	47.88	2.22M
October 16, 2025	50.55	49.22	49.22	50.9	49.05	2.69M
October 15, 2025	50.41	50.56	50.56	50.68	49.2	2.32M
October 14, 2025	50.75	50.41	50.41	51.5	50.22	3.54M
October 13, 2025	48.26	50.77	50.77	51.06	48.2	3.8M
October 10, 2025	50.74	50.26	50.26	51.28	49.8	4.8M
October 09, 2025	49.18	50.16	50.16	50.35	48.67	3.64M
September 30, 2025	48.06	49.18	49.18	49.35	47.91	3.36M
September 29, 2025	48.12	48.13	48.13	48.3	47	2.81M
September 26, 2025	48.11	48.08	48.08	49.3	47.74	3.22M
September 25, 2025	48.08	48.23	48.23	49.52	47.98	2.88M
September 24, 2025	48.07	48.46	48.46	48.58	47.71	3.29M
September 23, 2025	50.55	49.26	49.26	50.81	48.07	3.78M
September 22, 2025	49.42	50.55	50.55	50.7	48.76	4.02M
September 19, 2025	48.65	49.4	49.4	50.88	48.61	4.17M
September 18, 2025	49.07	48.87	48.87	50.37	48.46	4.14M
September 17, 2025	49	49.25	49.25	49.43	48.6	2.47M
September 16, 2025	48.81	49	49	49.15	48.24	2.63M
September 15, 2025	49.65	48.81	48.81	49.78	48.8	2.84M
September 12, 2025	49.13	49.62	49.62	49.84	48.87	4.55M
September 11, 2025	47.71	48.62	48.62	48.78	47.54	3.17M
September 10, 2025	48	48	48	48.69	47.9	2.55M
September 09, 2025	49.83	48.16	48.16	49.83	48.07	4.2M
September 08, 2025	49.15	50.33	50.33	51.36	48.17	6.79M
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

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