Singapore markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
43.48+1.12 (+2.64%)
At close: 03:04PM CST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202443.2144.1342.2043.4843.481,004,200
27 Mar 202443.2043.5042.1842.3642.36872,500
26 Mar 202443.2143.7543.0043.4343.43941,900
25 Mar 202444.3644.9143.6043.6443.641,018,800
22 Mar 202444.6844.8944.2544.4844.48825,000
21 Mar 202444.6645.2344.2045.0545.051,050,800
20 Mar 202444.3244.8744.3244.8144.81776,900
19 Mar 202445.0045.2044.4844.5044.50951,500
18 Mar 202444.9445.3744.8245.1545.151,556,800
15 Mar 202445.6045.7944.4445.0645.061,137,350
14 Mar 202445.2245.6244.1344.7144.71953,700
13 Mar 202445.2545.8044.7045.3145.311,337,400
12 Mar 202444.5045.3244.5044.9944.991,034,450
11 Mar 202443.6944.5043.5944.4944.491,036,800
08 Mar 202443.1143.8743.0343.7043.70701,400
07 Mar 202443.9944.3443.1243.1243.12977,700
06 Mar 202443.9844.1743.5143.9943.991,062,950
05 Mar 202443.9045.7443.6044.3844.382,013,400
04 Mar 202444.3044.5043.3844.1744.171,278,800
01 Mar 202443.0044.7242.9744.6844.682,121,100
29 Feb 202442.1543.2242.1543.2043.20917,500
28 Feb 202443.9744.3342.1542.1542.151,494,126
27 Feb 202442.9444.1442.9144.0044.001,139,326
26 Feb 202443.6643.8042.9043.1043.101,096,320
23 Feb 202442.3943.2642.3943.0843.08982,212
22 Feb 202442.4642.7942.1042.4942.49847,100
21 Feb 202441.8542.9341.6842.4442.441,120,000
20 Feb 202442.2942.2941.6042.0142.01603,900
19 Feb 202442.1542.8041.8842.2942.29962,343
08 Feb 202440.8642.5940.8642.1542.151,330,330
07 Feb 202439.9041.4939.9040.8040.801,246,470
06 Feb 202437.7840.1536.5039.7339.731,133,449
05 Feb 202439.6640.1336.2937.7037.701,222,600
02 Feb 202441.6841.8639.4940.2040.201,061,600
01 Feb 202440.0042.0539.5041.6041.601,177,900
31 Jan 202442.4742.9040.4740.5840.581,052,200
30 Jan 202443.5043.5542.1842.5042.50867,300
29 Jan 202444.0044.7643.8144.0044.001,036,474
26 Jan 202444.8844.8843.6644.2544.251,469,462
25 Jan 202442.9045.4542.5644.9044.901,888,672
24 Jan 202442.5043.1841.2643.0443.04858,668
23 Jan 202441.8042.5041.0142.3042.30624,700
22 Jan 202443.8943.9941.8141.8541.85961,999
19 Jan 202443.2744.3543.0043.8543.851,136,200
18 Jan 202442.5943.7642.0743.6443.641,683,500
17 Jan 202443.2843.3142.0742.1042.10776,400
16 Jan 202444.7044.9142.6043.4143.411,802,300
15 Jan 202446.7046.7046.7046.7046.70-
12 Jan 202446.1646.7745.6846.7046.702,164,100
11 Jan 202444.9045.9544.4245.9045.901,250,500
10 Jan 202445.6046.3244.8044.9844.981,068,600
09 Jan 202445.2146.3344.5345.8645.861,999,500
08 Jan 202444.4346.3744.1545.4245.422,600,123
05 Jan 202445.5545.5544.2044.4344.43914,523
04 Jan 202445.8045.9145.1145.5945.59709,400
03 Jan 202445.8045.9545.0045.6845.681,051,300
02 Jan 202446.8746.8845.9545.9545.951,644,918
29 Dec 202345.5846.5645.2246.1146.112,084,638
28 Dec 202344.7845.9544.6545.4645.461,878,781
27 Dec 202345.0545.1744.4245.1045.101,621,700
26 Dec 202343.4045.8543.4045.1545.153,946,236
25 Dec 202343.0043.9542.9243.4143.411,054,658
22 Dec 202342.5043.8642.2943.1043.101,548,100
21 Dec 202341.7842.3541.3342.2942.29752,658
20 Dec 202342.9443.0941.7941.8541.85799,100
19 Dec 202342.6043.1242.4242.9242.92546,600
18 Dec 202343.2143.2142.4642.6342.63769,218
15 Dec 202343.8544.0943.0343.2543.25745,118
14 Dec 202343.7544.4143.6943.8643.86788,079
13 Dec 202344.0044.6843.7043.8043.80891,300
12 Dec 202343.6144.4643.6143.9043.90801,600
11 Dec 202342.5043.8942.4443.7643.76952,779
08 Dec 202343.3743.6642.9042.9042.90843,700
07 Dec 202343.9243.9243.0343.3643.36924,200
06 Dec 202343.5844.1943.4443.6143.61655,700
05 Dec 202345.0945.1443.7243.7443.74996,500
04 Dec 202344.4245.1444.3144.8844.881,251,500
01 Dec 202343.8844.5843.7444.4244.42802,800
30 Nov 202344.3944.5643.6243.9443.94971,097
29 Nov 202344.4844.7644.1244.4044.40951,900
28 Nov 202344.0544.5844.0244.4544.45950,318
27 Nov 202344.7044.9843.6044.2744.271,408,200
24 Nov 202346.0146.2344.6344.6944.692,005,000
23 Nov 202345.6846.7645.6646.2446.241,515,917
22 Nov 202347.0047.7646.2146.2546.253,133,935
21 Nov 202348.8251.1547.6647.8547.854,950,235
20 Nov 202348.5949.2748.3849.1049.102,238,500
17 Nov 202348.4549.0847.4549.0549.053,406,100
16 Nov 202348.3049.0248.1048.2048.201,830,288
15 Nov 202349.0749.0948.2048.6648.662,592,400
14 Nov 202349.3549.8448.5149.0649.063,251,700
13 Nov 202349.2849.9048.2849.8349.834,204,400
10 Nov 202347.0049.5146.8349.2849.286,090,310
09 Nov 202347.0047.4646.7047.1747.171,566,093
08 Nov 202347.0147.4846.5047.2447.242,082,800
07 Nov 202347.2048.1046.9047.3747.371,872,716
06 Nov 202346.3047.6746.0147.5947.592,500,842
03 Nov 202345.8346.9645.8046.3346.331,918,823
02 Nov 202346.8746.9945.8145.9745.971,878,400
01 Nov 202346.4848.4445.6047.1647.163,054,174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...