Shenzhen - Delayed Quote CNY

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

37.45

+1.78

+(4.99%)

At close: 3:04:51 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	35.93	37.75	35.93	37.45	37.45	3,774,800
May 6, 2025	35.21	35.68	35.21	35.67	35.67	922,500
Apr 30, 2025	35.01	35.25	34.94	35.19	35.19	628,800
Apr 29, 2025	34.79	35.13	34.58	35.00	35.00	645,700
Apr 28, 2025	34.88	34.95	34.48	34.79	34.79	691,400
Apr 25, 2025	34.98	35.27	34.75	34.88	34.88	893,400
Apr 24, 2025	35.52	35.98	34.65	35.00	35.00	2,045,600
Apr 23, 2025	36.11	36.60	36.01	36.40	36.40	1,163,700
Apr 22, 2025	36.45	36.45	36.00	36.08	36.08	784,900
Apr 21, 2025	35.77	36.40	35.68	36.25	36.25	929,400
Apr 18, 2025	35.90	36.11	35.57	35.78	35.78	677,225
Apr 17, 2025	35.80	36.41	35.70	36.11	36.11	850,800
Apr 16, 2025	36.29	36.70	35.68	35.98	35.98	963,600
Apr 15, 2025	36.73	36.73	36.16	36.32	36.32	937,500
Apr 14, 2025	36.92	36.92	36.44	36.73	36.73	1,415,900
Apr 11, 2025	35.80	37.03	35.70	36.93	36.93	2,274,600
Apr 10, 2025	36.04	36.93	35.60	36.34	36.34	2,827,800
Apr 9, 2025	33.52	37.00	33.30	36.53	36.53	3,520,634
Apr 8, 2025	33.60	34.07	33.18	33.95	33.95	2,244,000
Apr 7, 2025	35.88	35.88	33.36	33.36	33.36	2,519,600
Apr 3, 2025	37.00	37.42	36.95	37.07	37.07	955,297
Apr 2, 2025	37.65	37.74	37.22	37.31	37.31	921,303
Apr 1, 2025	37.19	38.23	37.11	37.73	37.73	1,243,400
Mar 31, 2025	37.67	37.67	36.70	37.05	37.05	1,157,700
Mar 28, 2025	38.27	38.51	37.58	37.66	37.66	1,210,500
Mar 27, 2025	38.93	38.93	37.91	38.31	38.31	988,969
Mar 26, 2025	38.89	39.16	38.66	38.96	38.96	874,000
Mar 25, 2025	39.33	39.93	38.61	38.90	38.90	1,795,600
Mar 24, 2025	40.59	40.60	38.50	39.34	39.34	2,117,600
Mar 21, 2025	40.15	40.94	40.00	40.56	40.56	2,418,951
Mar 20, 2025	39.90	40.65	39.51	40.18	40.18	1,997,800
Mar 19, 2025	40.03	40.19	39.59	39.80	39.80	1,016,018
Mar 18, 2025	40.00	40.30	39.83	40.02	40.02	941,751
Mar 17, 2025	40.04	40.29	39.81	40.02	40.02	1,162,300
Mar 14, 2025	39.99	40.05	39.48	39.93	39.93	1,382,600
Mar 13, 2025	39.80	40.60	39.55	40.22	40.22	1,389,300
Mar 12, 2025	40.20	40.66	39.79	39.81	39.81	1,391,718
Mar 11, 2025	39.50	40.42	39.40	40.31	40.31	1,856,678
Mar 10, 2025	39.50	40.18	39.45	39.92	39.92	1,688,900
Mar 7, 2025	39.67	40.42	39.41	39.58	39.58	2,650,200
Mar 6, 2025	38.92	39.90	38.86	39.69	39.69	2,240,400
Mar 5, 2025	38.69	39.16	38.40	38.86	38.86	1,165,690
Mar 4, 2025	37.96	38.87	37.96	38.70	38.70	1,578,593
Mar 3, 2025	37.80	38.40	37.70	37.85	37.85	837,194
Feb 28, 2025	38.48	38.48	37.50	37.76	37.76	1,174,153
Feb 27, 2025	39.10	39.18	38.01	38.48	38.48	1,534,800
Feb 26, 2025	39.05	39.38	39.04	39.11	39.11	1,018,793
Feb 25, 2025	39.30	39.58	38.88	39.04	39.04	1,004,400
Feb 24, 2025	39.00	39.84	38.99	39.39	39.39	1,094,400
Feb 21, 2025	39.48	39.48	38.98	39.21	39.21	1,138,751
Feb 20, 2025	38.70	39.51	38.56	39.49	39.49	1,851,812
Feb 19, 2025	38.30	39.19	38.27	38.87	38.87	1,094,000
Feb 18, 2025	38.61	39.37	38.30	38.42	38.42	1,541,800
Feb 17, 2025	38.88	39.06	38.49	38.63	38.63	1,128,900
Feb 14, 2025	38.66	38.88	38.52	38.87	38.87	826,169
Feb 13, 2025	39.83	39.94	38.70	38.77	38.77	1,792,400
Feb 12, 2025	39.75	40.07	39.50	39.81	39.81	1,251,469
Feb 11, 2025	39.12	40.57	38.51	40.02	40.02	2,895,723
Feb 10, 2025	39.50	39.75	39.00	39.14	39.14	1,515,000
Feb 7, 2025	38.49	39.92	38.49	39.53	39.53	1,959,823
Feb 6, 2025	37.82	38.70	37.66	38.67	38.67	971,000
Feb 5, 2025	37.90	38.17	37.60	37.82	37.82	546,400
Jan 27, 2025	37.80	38.20	37.53	37.60	37.60	515,505
Jan 24, 2025	37.57	37.89	37.28	37.87	37.87	673,300
Jan 23, 2025	37.90	38.38	37.52	37.57	37.57	803,600
Jan 22, 2025	37.85	38.00	37.42	37.72	37.72	530,400
Jan 21, 2025	38.50	38.50	37.68	38.05	38.05	585,781
Jan 20, 2025	38.36	38.60	38.13	38.18	38.18	540,800
Jan 17, 2025	38.04	38.30	37.59	38.25	38.25	568,171
Jan 16, 2025	38.37	38.75	37.80	38.04	38.04	867,400
Jan 15, 2025	38.03	39.15	37.90	38.37	38.37	1,388,800
Jan 14, 2025	36.68	38.18	36.65	38.04	38.04	1,399,100
Jan 13, 2025	36.18	36.88	35.96	36.66	36.66	695,900
Jan 10, 2025	36.98	37.41	36.37	36.40	36.40	761,500
Jan 9, 2025	36.53	37.60	36.36	36.98	36.98	935,300
Jan 8, 2025	37.10	37.35	35.90	36.80	36.80	1,057,900
Jan 7, 2025	36.99	37.35	36.81	37.35	37.35	731,009
Jan 6, 2025	37.51	37.85	36.91	37.17	37.17	1,020,700
Jan 3, 2025	37.88	38.20	37.53	37.75	37.75	1,018,200
Jan 2, 2025	38.90	39.29	37.50	37.75	37.75	1,406,999
Dec 31, 2024	39.87	39.97	38.99	39.00	39.00	1,141,290
Dec 30, 2024	39.99	40.49	39.69	39.98	39.98	996,523
Dec 27, 2024	39.62	40.42	39.62	39.98	39.98	1,515,990
Dec 26, 2024	39.22	39.75	39.10	39.29	39.29	879,033
Dec 25, 2024	39.76	39.79	38.90	39.19	39.19	1,127,800
Dec 24, 2024	39.81	39.98	39.35	39.75	39.75	789,900
Dec 23, 2024	40.49	40.62	39.61	39.66	39.66	1,011,500
Dec 20, 2024	40.37	40.87	40.30	40.55	40.55	1,137,000
Dec 19, 2024	39.90	40.48	39.51	40.44	40.44	1,167,347
Dec 18, 2024	40.44	40.58	40.11	40.15	40.15	984,890
Dec 17, 2024	40.89	41.12	40.08	40.19	40.19	1,470,800
Dec 16, 2024	40.88	41.19	40.60	40.94	40.94	1,277,700
Dec 13, 2024	42.39	42.39	40.70	40.82	40.82	3,187,800
Dec 12, 2024	42.13	42.64	41.98	42.33	42.33	1,787,343
Dec 11, 2024	41.97	42.27	41.58	42.12	42.12	1,515,692
Dec 10, 2024	42.03	42.50	41.80	42.00	42.00	2,926,802
Dec 9, 2024	41.61	41.77	40.98	41.41	41.41	1,490,743
Dec 6, 2024	41.51	41.77	40.75	41.63	41.63	1,726,400
Dec 5, 2024	41.28	41.87	40.91	41.33	41.33	1,307,100
Dec 4, 2024	41.84	41.88	41.05	41.18	41.18	1,543,300
Dec 3, 2024	42.35	42.35	41.40	41.88	41.88	1,818,393
Dec 2, 2024	42.11	42.49	41.90	42.36	42.36	1,799,000
Nov 29, 2024	41.79	42.58	41.15	42.14	42.14	1,738,902
Nov 28, 2024	42.17	42.84	41.68	41.82	41.82	1,767,451
Nov 27, 2024	41.31	42.48	40.42	42.38	42.38	2,333,000
Nov 26, 2024	41.83	42.20	41.33	41.40	41.40	1,455,202
Nov 25, 2024	42.69	43.19	41.38	42.00	42.00	2,378,400
Nov 22, 2024	44.57	44.96	43.03	43.08	43.08	2,666,300
Nov 21, 2024	43.70	45.40	43.51	44.74	44.74	3,120,409
Nov 20, 2024	42.73	43.78	42.28	43.66	43.66	2,235,500
Nov 19, 2024	42.17	43.14	41.90	42.77	42.77	1,877,051
Nov 18, 2024	44.80	44.94	41.95	42.13	42.13	3,454,700
Nov 15, 2024	43.21	45.45	42.75	44.63	44.63	4,948,200
Nov 14, 2024	44.81	44.82	43.00	43.21	43.21	2,332,400
Nov 13, 2024	44.95	45.67	44.13	44.98	44.98	2,901,500
Nov 12, 2024	46.05	47.70	45.06	45.42	45.42	5,690,809
Nov 11, 2024	45.00	46.20	43.88	46.05	46.05	5,308,109
Nov 8, 2024	43.88	45.19	43.88	44.99	44.99	4,749,251
Nov 7, 2024	44.20	44.20	42.85	43.93	43.93	2,974,818
Nov 6, 2024	43.43	45.35	43.00	44.41	44.41	5,423,090
Nov 5, 2024	41.42	43.39	41.32	43.05	43.05	3,558,800
Nov 4, 2024	40.62	41.50	40.57	41.41	41.41	1,621,977
Nov 1, 2024	42.20	42.24	40.50	40.68	40.68	2,847,200
Oct 31, 2024	42.07	42.50	41.64	42.31	42.31	2,449,100
Oct 30, 2024	43.04	43.25	41.75	42.30	42.30	2,183,209
Oct 29, 2024	43.83	44.91	42.95	43.04	43.04	3,322,500
Oct 28, 2024	43.45	45.00	43.03	44.14	44.14	3,216,190
Oct 25, 2024	43.02	43.61	43.00	43.35	43.35	2,531,074
Oct 24, 2024	45.10	45.10	43.33	43.56	43.56	2,945,109
Oct 23, 2024	43.27	46.14	42.91	44.99	44.99	5,726,690
Oct 22, 2024	43.79	43.95	42.72	43.30	43.30	3,200,100
Oct 21, 2024	43.53	45.18	43.18	44.22	44.22	5,407,351
Oct 18, 2024	41.35	43.11	40.79	42.50	42.50	3,433,010
Oct 17, 2024	41.95	42.35	41.21	41.34	41.34	2,715,452
Oct 16, 2024	42.06	42.61	41.41	41.89	41.89	3,748,600
Oct 15, 2024	41.70	44.32	40.98	43.81	43.81	6,125,026
Oct 14, 2024	40.28	42.88	40.15	42.55	42.55	4,855,551
Oct 11, 2024	41.56	41.60	39.15	39.44	39.44	2,697,404
Oct 10, 2024	41.37	43.50	40.80	42.17	42.17	2,893,203
Oct 9, 2024	43.80	43.99	41.50	41.60	41.60	3,432,572
Oct 8, 2024	46.70	46.70	42.25	44.88	44.88	5,443,689
Sep 30, 2024	0.02 Dividend
Sep 30, 2024	40.30	42.76	39.49	42.50	42.50	5,184,975
Sep 27, 2024	38.39	39.65	38.00	39.45	39.43	2,406,000
Sep 26, 2024	36.80	37.70	36.30	37.68	37.66	1,896,500
Sep 25, 2024	36.05	37.19	36.04	36.78	36.76	1,931,300
Sep 24, 2024	35.11	35.86	34.68	35.80	35.78	1,368,000
Sep 23, 2024	34.78	35.26	34.57	34.86	34.84	959,400
Sep 20, 2024	34.99	35.10	34.35	34.60	34.58	851,600
Sep 19, 2024	35.02	35.41	34.46	35.06	35.04	1,117,600
Sep 18, 2024	35.48	35.64	34.36	35.04	35.02	887,400
Sep 13, 2024	35.87	35.87	35.29	35.48	35.46	547,700
Sep 12, 2024	35.87	36.28	35.60	35.64	35.62	607,600
Sep 11, 2024	36.10	36.17	35.55	35.88	35.86	658,600
Sep 10, 2024	36.01	36.25	35.00	36.09	36.07	848,600
Sep 9, 2024	36.00	36.27	35.58	35.86	35.84	768,500
Sep 6, 2024	37.00	37.09	36.01	36.19	36.17	1,088,200
Sep 5, 2024	36.90	37.29	36.70	37.04	37.02	797,900
Sep 4, 2024	36.87	37.09	36.70	36.97	36.95	494,700
Sep 3, 2024	36.69	37.17	36.69	36.93	36.91	616,700
Sep 2, 2024	37.60	37.67	36.70	36.75	36.73	929,200
Aug 30, 2024	37.33	38.12	37.15	37.58	37.56	1,056,200
Aug 29, 2024	36.88	37.57	36.78	37.33	37.31	711,000
Aug 28, 2024	36.80	37.26	36.66	36.88	36.86	556,900
Aug 27, 2024	36.97	37.46	36.75	36.96	36.94	723,800
Aug 26, 2024	37.00	37.37	36.68	37.19	37.17	534,569
Aug 23, 2024	37.77	37.93	37.06	37.19	37.17	683,400
Aug 22, 2024	37.81	38.62	37.71	37.89	37.87	828,800
Aug 21, 2024	38.16	38.32	37.76	37.81	37.79	625,800
Aug 20, 2024	38.56	38.65	38.11	38.35	38.33	762,351
Aug 19, 2024	38.66	39.02	38.44	38.56	38.54	722,500
Aug 16, 2024	38.87	39.40	38.71	38.81	38.79	722,600
Aug 15, 2024	38.88	39.60	38.74	39.13	39.11	883,600
Aug 14, 2024	39.35	39.55	39.00	39.08	39.06	756,300
Aug 13, 2024	38.70	39.71	38.70	39.48	39.46	1,118,700
Aug 12, 2024	39.78	39.78	38.31	38.97	38.95	1,361,330
Aug 9, 2024	40.12	40.36	39.60	39.99	39.97	1,379,400
Aug 8, 2024	41.27	41.30	39.81	40.10	40.08	2,448,200
Aug 7, 2024	41.13	42.00	40.50	41.46	41.44	3,389,100
Aug 6, 2024	39.75	41.33	39.28	40.69	40.67	3,766,772
Aug 5, 2024	41.93	42.96	39.63	39.75	39.73	5,973,097
Aug 2, 2024	41.78	45.02	41.10	43.68	43.66	7,915,469
Aug 1, 2024	40.20	41.60	40.00	40.93	40.91	2,436,300
Jul 31, 2024	39.88	40.39	39.40	40.24	40.22	1,772,130
Jul 30, 2024	39.26	39.90	38.65	39.88	39.86	1,438,100
Jul 29, 2024	38.63	39.80	38.63	39.40	39.38	1,284,200
Jul 26, 2024	39.02	39.22	38.20	38.91	38.89	1,420,700
Jul 25, 2024	37.45	38.03	37.07	37.97	37.95	556,100
Jul 24, 2024	37.27	38.07	37.16	37.43	37.41	483,100
Jul 23, 2024	38.10	38.36	37.43	37.46	37.44	461,900
Jul 22, 2024	38.07	38.51	38.04	38.23	38.21	593,400
Jul 19, 2024	37.79	38.17	37.54	38.06	38.04	581,500
Jul 18, 2024	37.21	37.90	36.93	37.80	37.78	753,400
Jul 17, 2024	37.33	37.45	36.97	37.38	37.36	486,300
Jul 16, 2024	37.30	37.41	37.00	37.31	37.29	392,530
Jul 15, 2024	37.71	38.09	37.16	37.31	37.29	482,100
Jul 12, 2024	37.52	37.85	37.41	37.53	37.51	395,445
Jul 11, 2024	37.58	37.80	37.26	37.74	37.72	559,000
Jul 10, 2024	36.90	37.37	36.82	37.10	37.08	465,606
Jul 9, 2024	36.78	37.30	36.28	37.04	37.02	601,200
Jul 8, 2024	37.80	37.85	36.71	36.79	36.77	517,000
Jul 5, 2024	37.67	37.92	37.30	37.79	37.77	403,000
Jul 4, 2024	38.07	38.35	37.62	37.67	37.65	508,900
Jul 3, 2024	38.48	38.48	38.00	38.09	38.07	404,418
Jul 2, 2024	0.062 Dividend
Jul 2, 2024	38.54	38.83	38.28	38.48	38.46	582,000
Jul 1, 2024	38.60	38.69	37.90	38.54	38.46	565,451
Jun 28, 2024	38.36	39.12	38.15	38.68	38.60	845,251
Jun 27, 2024	38.47	38.60	38.11	38.32	38.24	539,300
Jun 26, 2024	37.50	38.52	37.30	38.49	38.41	755,423
Jun 25, 2024	38.12	38.75	37.69	37.76	37.68	720,223
Jun 24, 2024	39.10	39.79	38.39	38.39	38.31	854,600
Jun 21, 2024	38.83	39.16	38.66	38.95	38.87	374,600
Jun 20, 2024	39.88	39.88	38.84	38.90	38.82	755,148
Jun 19, 2024	40.21	40.21	39.75	39.88	39.80	534,400
Jun 18, 2024	39.77	40.12	39.71	40.01	39.93	579,900
Jun 17, 2024	40.00	40.50	39.74	39.82	39.74	791,100
Jun 14, 2024	39.69	40.15	39.51	40.14	40.06	1,141,290
Jun 13, 2024	39.66	40.17	39.33	39.81	39.73	877,700
Jun 12, 2024	39.50	40.13	39.20	39.90	39.82	986,100
Jun 11, 2024	39.21	39.70	38.68	39.59	39.51	804,500
Jun 7, 2024	39.65	39.90	38.60	39.32	39.24	1,163,100
Jun 6, 2024	41.10	41.25	39.30	39.63	39.55	2,630,800
Jun 5, 2024	41.16	42.37	41.05	41.32	41.23	1,685,379
Jun 4, 2024	41.89	42.24	40.90	41.45	41.36	1,527,951
Jun 3, 2024	41.90	43.50	41.32	42.02	41.93	2,539,751
May 31, 2024	41.23	42.39	40.92	42.03	41.94	2,230,000
May 30, 2024	40.30	42.20	39.88	41.50	41.41	2,322,951
May 29, 2024	43.14	44.28	40.57	41.10	41.01	2,355,368
May 28, 2024	40.35	40.84	39.92	40.33	40.24	754,900
May 27, 2024	40.93	40.95	39.71	40.43	40.34	1,469,500
May 24, 2024	41.96	41.96	40.80	40.90	40.81	2,205,712
May 23, 2024	41.88	43.88	41.62	42.59	42.50	2,763,800
May 22, 2024	41.68	41.94	41.31	41.85	41.76	717,350
May 21, 2024	42.54	42.54	41.65	41.70	41.61	956,250
May 20, 2024	42.13	43.00	41.81	42.73	42.64	1,361,352
May 17, 2024	41.61	42.16	41.36	42.15	42.06	864,700
May 16, 2024	41.80	42.17	41.29	41.59	41.50	1,013,350
May 15, 2024	41.80	42.25	41.48	41.79	41.70	795,000
May 14, 2024	42.08	42.33	41.58	41.87	41.78	889,400
May 13, 2024	42.50	42.50	41.70	42.10	42.01	1,038,074
May 10, 2024	43.69	43.93	42.75	42.85	42.76	1,252,700
May 9, 2024	42.96	43.73	42.60	43.64	43.55	1,680,569
May 8, 2024	43.88	43.96	42.80	42.94	42.85	1,666,000
May 7, 2024	42.26	44.77	42.01	44.05	43.96	3,039,177

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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