Shaanxi Zhongtian Rocket Technology Co., Ltd (SHE:003009)
China
· Delayed Price · Currency is CNY 69.10
-2.79 (-3.88%)
At close: Mar 9, 2026
SHE:003009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 85.01 | 91.90 | 84.08 | 88.88 | 88.88 | 3.05% | 17,683,760 |
| Jan 7, 2026 | 88.40 | 90.04 | 85.70 | 86.25 | 86.25 | -5.89% | 17,585,680 |
| Jan 6, 2026 | 80.95 | 93.30 | 78.58 | 91.65 | 91.65 | 8.05% | 24,489,540 |
| Jan 5, 2026 | 80.38 | 86.39 | 76.00 | 84.82 | 84.82 | 8.00% | 24,356,079 |
| Dec 31, 2025 | 70.98 | 78.54 | 70.60 | 78.54 | 78.54 | 10.00% | 18,921,250 |
| Dec 30, 2025 | 69.00 | 75.90 | 67.21 | 71.40 | 71.40 | 3.30% | 21,006,790 |
| Dec 29, 2025 | 68.71 | 70.83 | 68.50 | 69.12 | 69.12 | -2.41% | 14,361,240 |
| Dec 26, 2025 | 68.57 | 73.33 | 68.57 | 70.83 | 70.83 | 3.30% | 25,191,620 |
| Dec 25, 2025 | 62.28 | 68.57 | 61.90 | 68.57 | 68.57 | 9.99% | 13,279,220 |
| Dec 24, 2025 | 57.70 | 62.88 | 57.65 | 62.34 | 62.34 | 3.93% | 12,831,820 |
| Dec 23, 2025 | 62.50 | 66.75 | 59.50 | 59.98 | 59.98 | -3.91% | 16,507,160 |
| Dec 22, 2025 | 62.54 | 64.12 | 61.00 | 62.42 | 62.42 | -0.14% | 9,965,024 |
| Dec 19, 2025 | 59.00 | 65.40 | 58.68 | 62.51 | 62.51 | 5.06% | 13,825,334 |
| Dec 18, 2025 | 58.11 | 60.99 | 57.62 | 59.50 | 59.50 | 2.36% | 9,200,272 |
| Dec 17, 2025 | 60.96 | 61.49 | 57.01 | 58.13 | 58.13 | -5.59% | 8,754,091 |
| Dec 16, 2025 | 63.40 | 63.59 | 59.80 | 61.57 | 61.57 | -4.57% | 13,122,205 |
| Dec 15, 2025 | 60.00 | 67.19 | 58.44 | 64.52 | 64.52 | 5.63% | 17,384,170 |
| Dec 12, 2025 | 62.03 | 63.60 | 61.00 | 61.08 | 61.08 | -3.49% | 11,822,250 |
| Dec 11, 2025 | 62.60 | 65.49 | 60.02 | 63.29 | 63.29 | 2.64% | 13,591,520 |
| Dec 10, 2025 | 62.50 | 65.60 | 61.63 | 61.66 | 61.66 | -1.33% | 12,353,364 |
| Dec 9, 2025 | 59.28 | 63.32 | 58.87 | 62.49 | 62.49 | 1.33% | 14,432,705 |
| Dec 8, 2025 | 64.00 | 65.44 | 61.37 | 61.67 | 61.67 | -1.25% | 19,476,953 |
| Dec 5, 2025 | 59.40 | 62.64 | 59.00 | 62.45 | 62.45 | 5.03% | 15,062,030 |
| Dec 4, 2025 | 58.00 | 61.44 | 57.60 | 59.46 | 59.46 | -1.86% | 13,244,590 |
| Dec 3, 2025 | 59.90 | 64.66 | 57.12 | 60.59 | 60.59 | 0.97% | 18,649,170 |
| Dec 2, 2025 | 58.33 | 63.20 | 57.67 | 60.01 | 60.01 | 0.50% | 15,452,210 |
| Dec 1, 2025 | 60.29 | 63.49 | 59.45 | 59.71 | 59.71 | -1.97% | 16,739,640 |
| Nov 28, 2025 | 60.38 | 63.00 | 58.13 | 60.91 | 60.91 | 3.54% | 21,206,780 |
| Nov 27, 2025 | 52.54 | 58.83 | 52.08 | 58.83 | 58.83 | 10.00% | 10,906,730 |
| Nov 26, 2025 | 55.90 | 56.40 | 53.21 | 53.48 | 53.48 | -3.55% | 8,795,660 |
| Nov 25, 2025 | 55.19 | 56.96 | 55.10 | 55.45 | 55.45 | 0.64% | 14,528,460 |
| Nov 24, 2025 | 50.39 | 55.10 | 50.39 | 55.10 | 55.10 | 10.00% | 11,485,370 |
| Nov 21, 2025 | 48.58 | 52.53 | 47.44 | 50.09 | 50.09 | 1.91% | 5,523,500 |
| Nov 20, 2025 | 48.80 | 49.62 | 48.53 | 49.15 | 49.15 | 0.12% | 2,271,100 |
| Nov 19, 2025 | 48.88 | 49.56 | 48.35 | 49.09 | 49.09 | 0.43% | 2,696,624 |
| Nov 18, 2025 | 49.82 | 50.44 | 48.83 | 48.88 | 48.88 | -3.55% | 3,602,300 |
| Nov 17, 2025 | 52.03 | 52.52 | 50.57 | 50.68 | 50.68 | 1.16% | 4,671,360 |
| Nov 14, 2025 | 50.85 | 51.20 | 50.10 | 50.10 | 50.10 | -1.94% | 2,083,060 |
| Nov 13, 2025 | 50.05 | 52.15 | 50.05 | 51.09 | 51.09 | 1.03% | 3,506,984 |
| Nov 12, 2025 | 50.31 | 51.18 | 48.79 | 50.57 | 50.57 | - | 3,787,207 |
| Nov 11, 2025 | 52.84 | 52.90 | 50.50 | 50.57 | 50.57 | -4.91% | 5,189,154 |
| Nov 10, 2025 | 52.88 | 54.29 | 52.39 | 53.18 | 53.18 | 0.76% | 3,668,429 |
| Nov 7, 2025 | 51.86 | 53.20 | 51.84 | 52.78 | 52.78 | 0.61% | 3,578,700 |
| Nov 6, 2025 | 53.11 | 54.00 | 51.71 | 52.46 | 52.46 | -1.17% | 4,636,451 |
| Nov 5, 2025 | 52.83 | 53.81 | 52.67 | 53.08 | 53.08 | -1.17% | 3,255,900 |
| Nov 4, 2025 | 54.35 | 54.58 | 53.37 | 53.71 | 53.71 | -2.15% | 3,814,100 |
| Nov 3, 2025 | 52.91 | 55.05 | 52.37 | 54.89 | 54.89 | 3.47% | 6,829,900 |
| Oct 31, 2025 | 54.66 | 54.66 | 52.82 | 53.05 | 53.05 | -3.18% | 5,219,512 |
| Oct 30, 2025 | 55.73 | 56.35 | 54.54 | 54.79 | 54.77 | -3.35% | 7,633,163 |
| Oct 29, 2025 | 54.17 | 59.00 | 53.42 | 56.69 | 56.67 | 4.13% | 11,745,060 |
| Oct 28, 2025 | 53.53 | 55.58 | 52.66 | 54.44 | 54.42 | -0.87% | 10,775,390 |
| Oct 27, 2025 | 52.63 | 55.69 | 52.03 | 54.92 | 54.90 | 4.23% | 14,825,560 |
| Oct 24, 2025 | 50.01 | 52.69 | 49.30 | 52.69 | 52.67 | 10.00% | 6,040,011 |
| Oct 23, 2025 | 48.50 | 48.71 | 47.16 | 47.90 | 47.88 | -1.82% | 2,777,400 |
| Oct 22, 2025 | 48.70 | 50.75 | 48.25 | 48.79 | 48.77 | 0.25% | 4,609,202 |
| Oct 21, 2025 | 48.44 | 49.53 | 48.44 | 48.67 | 48.65 | 0.04% | 1,764,237 |
| Oct 20, 2025 | 49.44 | 49.53 | 47.70 | 48.65 | 48.63 | 1.12% | 2,497,051 |
| Oct 17, 2025 | 49.07 | 49.95 | 47.88 | 48.11 | 48.09 | -2.26% | 2,206,751 |
| Oct 16, 2025 | 50.55 | 50.90 | 49.05 | 49.22 | 49.20 | -2.65% | 2,691,000 |
| Oct 15, 2025 | 50.41 | 50.68 | 49.20 | 50.56 | 50.54 | 0.30% | 2,322,792 |
| Oct 14, 2025 | 50.75 | 51.50 | 50.22 | 50.41 | 50.39 | -0.71% | 3,542,411 |
| Oct 13, 2025 | 48.26 | 51.06 | 48.20 | 50.77 | 50.75 | 1.01% | 3,801,048 |
| Oct 10, 2025 | 50.74 | 51.28 | 49.80 | 50.26 | 50.24 | 0.20% | 4,748,018 |
| Oct 9, 2025 | 49.18 | 50.35 | 48.67 | 50.16 | 50.14 | 1.99% | 3,642,551 |