Shaanxi Zhongtian Rocket Technology Co., Ltd (SHE:003009)
China
· Delayed Price · Currency is CNY 58.41
+0.43 (0.74%)
Apr 29, 2026, 3:04 PM CST
SHE:003009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.95 | 58.95 | 57.36 | 58.44 | - | 0.79% | 1,988,500 |
| Apr 28, 2026 | 59.68 | 59.99 | 57.97 | 57.98 | 57.98 | -3.62% | 3,287,159 |
| Apr 27, 2026 | 58.55 | 60.55 | 58.03 | 60.16 | 60.16 | 4.03% | 4,593,821 |
| Apr 24, 2026 | 58.95 | 58.95 | 56.89 | 57.83 | 57.83 | -2.31% | 3,516,708 |
| Apr 23, 2026 | 60.39 | 61.23 | 59.01 | 59.20 | 59.20 | -1.95% | 4,527,416 |
| Apr 22, 2026 | 60.61 | 60.61 | 59.60 | 60.38 | 60.38 | -1.28% | 4,189,986 |
| Apr 21, 2026 | 62.33 | 62.48 | 60.15 | 61.16 | 61.16 | -1.69% | 5,926,111 |
| Apr 20, 2026 | 58.68 | 63.00 | 58.47 | 62.21 | 62.21 | 6.51% | 8,860,586 |
| Apr 17, 2026 | 58.91 | 58.92 | 57.80 | 58.41 | 58.41 | -0.87% | 3,032,917 |
| Apr 16, 2026 | 59.26 | 59.39 | 58.38 | 58.92 | 58.92 | -0.82% | 3,825,222 |
| Apr 15, 2026 | 59.34 | 61.20 | 59.08 | 59.41 | 59.41 | 0.88% | 6,675,730 |
| Apr 14, 2026 | 57.90 | 58.94 | 57.56 | 58.89 | 58.89 | 2.06% | 3,806,895 |
| Apr 13, 2026 | 56.68 | 57.85 | 56.60 | 57.70 | 57.70 | 0.91% | 1,998,929 |
| Apr 10, 2026 | 57.30 | 58.00 | 57.10 | 57.18 | 57.18 | 0.18% | 2,196,740 |
| Apr 9, 2026 | 56.93 | 57.64 | 56.66 | 57.08 | 57.08 | -1.13% | 2,252,105 |
| Apr 8, 2026 | 55.88 | 57.73 | 55.39 | 57.73 | 57.73 | 5.39% | 3,632,319 |
| Apr 7, 2026 | 55.60 | 55.78 | 54.50 | 54.78 | 54.78 | -0.90% | 1,770,773 |
| Apr 3, 2026 | 56.81 | 56.94 | 55.20 | 55.28 | 55.28 | -2.14% | 2,458,679 |
| Apr 2, 2026 | 57.68 | 58.50 | 56.34 | 56.49 | 56.49 | -1.53% | 2,861,969 |
| Apr 1, 2026 | 58.53 | 58.62 | 56.50 | 57.37 | 57.37 | -0.64% | 3,298,237 |
| Mar 31, 2026 | 57.60 | 59.64 | 57.49 | 57.74 | 57.74 | 0.33% | 5,494,869 |
| Mar 30, 2026 | 55.33 | 58.00 | 55.33 | 57.55 | 57.55 | 2.42% | 4,549,817 |
| Mar 27, 2026 | 55.00 | 56.45 | 54.70 | 56.19 | 56.19 | 0.79% | 2,440,621 |
| Mar 26, 2026 | 57.97 | 58.00 | 55.36 | 55.75 | 55.75 | -2.18% | 3,402,357 |
| Mar 25, 2026 | 56.14 | 57.32 | 56.07 | 56.99 | 56.99 | 1.90% | 3,562,393 |
| Mar 24, 2026 | 55.50 | 56.12 | 54.38 | 55.93 | 55.93 | 3.19% | 4,037,330 |
| Mar 23, 2026 | 56.04 | 57.00 | 53.87 | 54.20 | 54.20 | -5.54% | 4,593,863 |
| Mar 20, 2026 | 60.45 | 60.55 | 57.22 | 57.38 | 57.38 | -4.56% | 4,301,946 |
| Mar 19, 2026 | 60.61 | 61.21 | 59.85 | 60.12 | 60.12 | -2.42% | 2,975,103 |
| Mar 18, 2026 | 60.09 | 61.65 | 59.31 | 61.61 | 61.61 | 2.63% | 3,994,757 |
| Mar 17, 2026 | 61.62 | 62.00 | 60.00 | 60.03 | 60.03 | -2.58% | 3,311,042 |
| Mar 16, 2026 | 62.00 | 62.47 | 60.38 | 61.62 | 61.62 | -0.55% | 3,821,404 |
| Mar 13, 2026 | 63.81 | 64.13 | 61.86 | 61.96 | 61.96 | -3.65% | 4,532,849 |
| Mar 12, 2026 | 67.12 | 67.50 | 64.09 | 64.31 | 64.31 | -4.74% | 6,468,927 |
| Mar 11, 2026 | 69.49 | 69.59 | 67.50 | 67.51 | 67.51 | -2.65% | 5,977,039 |
| Mar 10, 2026 | 68.99 | 70.12 | 68.40 | 69.35 | 69.35 | 0.36% | 5,987,310 |
| 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 |