Skip to main content
Xuchang KETOP Testing Research Institute Co.,Ltd (SHE:003008)
China flag China · Delayed Price · Currency is CNY
24.21
-0.23 (-0.94%)
Mar 9, 2026, 3:04 PM CST

SHE:003008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7024.5523.6924.4424.444.13%2,201,250
Mar 5, 202623.5023.9023.3323.4723.470.90%1,515,056
Mar 4, 202623.0523.4522.9623.2623.260.04%1,413,560
Mar 3, 202623.9024.1023.1823.2523.25-2.72%2,272,724
Mar 2, 202624.3424.5823.6523.9023.90-2.25%2,288,080
Feb 27, 202624.6924.7524.3524.4524.45-0.61%1,407,850
Feb 26, 202624.6024.8024.4724.6024.600.04%1,325,270
Feb 25, 202624.6324.9724.3124.5924.590.24%1,746,664
Feb 24, 202624.2524.6824.2524.5324.531.57%2,457,210
Feb 13, 202624.2024.3924.0224.1524.15-0.45%1,693,200
Feb 12, 202624.3824.5524.1224.2624.26-0.57%1,432,440
Feb 11, 202624.2124.5624.1124.4024.401.04%1,412,859
Feb 10, 202624.3724.4424.1424.1524.15-0.90%1,291,779
Feb 9, 202624.1524.4523.9624.3724.371.16%2,086,780
Feb 6, 202623.8924.2923.6324.0924.090.84%2,196,210
Feb 5, 202624.0024.2023.8523.8923.89-0.29%1,488,910
Feb 4, 202623.9824.3023.7723.9623.960.17%1,837,640
Feb 3, 202623.7323.9923.5323.9223.920.97%1,518,250
Feb 2, 202623.6124.1723.5923.6923.690.34%2,633,169
Jan 30, 202622.9923.7622.9023.6123.612.79%2,554,000
Jan 29, 202623.3523.5022.8022.9722.97-1.20%1,732,013
Jan 28, 202623.7823.8023.1523.2523.25-1.98%1,884,070
Jan 27, 202623.7423.8022.9123.7223.72-0.08%2,725,780
Jan 26, 202624.0424.1123.6723.7423.74-1.25%2,593,560
Jan 23, 202624.1624.1923.9124.0424.04-0.50%2,134,780
Jan 22, 202624.0724.2523.9024.1624.160.50%2,156,780
Jan 21, 202623.7724.1823.4024.0424.040.46%2,268,627
Jan 20, 202623.5424.1923.4023.9323.931.70%3,165,574
Jan 19, 202622.9123.5722.9023.5323.532.53%2,754,697
Jan 16, 202622.9023.4922.8322.9522.951.32%2,731,640
Jan 15, 202622.3622.7022.2922.6522.650.89%1,490,980
Jan 14, 202622.5322.7522.1622.4522.45-0.36%2,311,777
Jan 13, 202622.5322.6522.2122.5322.530.09%2,318,030
Jan 12, 202622.2522.5122.0522.5122.511.72%2,143,541
Jan 9, 202622.0722.3821.8622.1322.130.32%1,513,403
Jan 8, 202621.5522.0821.4922.0622.062.22%1,864,283
Jan 7, 202621.7821.7821.5321.5821.58-0.87%1,579,969
Jan 6, 202621.9421.9621.6321.7721.77-0.27%2,045,290
Jan 5, 202621.7322.0421.6021.8321.831.30%2,548,110
Dec 31, 202521.7021.8821.4021.5521.55-0.65%2,055,945
Dec 30, 202521.9922.0021.5521.6921.69-0.91%939,040
Dec 29, 202522.0522.0521.7721.8921.89-0.73%1,229,170
Dec 26, 202522.4222.5222.0522.0522.05-1.69%1,286,805
Dec 25, 202522.2122.5522.1022.4322.430.81%1,005,635
Dec 24, 202521.9122.3421.8622.2522.251.04%1,378,720
Dec 23, 202521.9022.1221.7522.0222.020.14%1,557,850
Dec 22, 202522.0522.3321.9021.9921.99-0.05%1,381,294
Dec 19, 202521.7122.0521.7122.0022.001.66%1,210,040
Dec 18, 202521.4521.9321.3021.6421.640.84%1,242,800
Dec 17, 202521.2921.4920.9221.4621.460.75%1,322,330
Dec 16, 202521.7021.7421.2421.3021.30-2.25%1,201,070
Dec 15, 202521.4622.0921.2621.7921.791.25%1,493,790
Dec 12, 202521.6522.1421.4721.5221.52-0.97%1,907,970
Dec 11, 202522.2822.3921.6721.7321.73-1.90%2,238,850
Dec 10, 202522.7122.8922.1322.1522.15-2.77%2,816,770
Dec 9, 202523.4023.4022.7622.7822.78-2.69%2,866,820
Dec 8, 202523.2523.5222.9123.4123.411.56%3,196,730
Dec 5, 202522.6523.2222.4023.0523.051.77%2,089,880
Dec 4, 202523.2023.2022.4022.6522.65-2.66%2,221,990
Dec 3, 202523.0023.3922.9523.2723.270.82%2,891,552
Dec 2, 202523.0023.2022.7523.0823.08-2,987,440
Dec 1, 202522.9923.6822.8923.0823.080.44%4,116,575
Nov 28, 202522.8122.9922.6222.9822.98-0.17%3,587,157
Nov 27, 202523.6423.6422.9723.0222.82-2.70%5,001,630
Nov 26, 202524.1724.3023.3823.6623.45-3.82%9,906,350
Nov 25, 202522.5124.6022.4624.6024.3910.02%12,421,580
Nov 24, 202522.4022.5922.2022.3622.170.54%1,900,320
Nov 21, 202523.2423.4422.0222.2422.05-4.88%1,966,130
Nov 20, 202523.4523.6823.1523.3823.180.17%1,544,009
Nov 19, 202523.9724.1423.2323.3423.14-2.51%1,788,510
Nov 18, 202523.9224.2023.7023.9423.730.08%1,402,534
Nov 17, 202523.9924.1323.7023.9223.710.29%1,785,378
Nov 14, 202523.4524.1323.3123.8523.641.49%1,989,763
Nov 13, 202523.5023.5223.2723.5023.30-0.17%1,197,234
Nov 12, 202523.5323.7823.3023.5423.340.04%1,305,870
Nov 11, 202523.5723.8223.4123.5323.330.04%1,386,023
Nov 10, 202523.6623.8023.4123.5223.32-0.55%1,505,590
Nov 7, 202523.9123.9523.5323.6523.44-1.42%1,883,072
Nov 6, 202523.6424.1023.4023.9923.781.48%2,454,821
Nov 5, 202522.8423.8522.8323.6423.432.65%3,689,978
Nov 4, 202522.7923.1022.7023.0322.831.72%2,548,631
Nov 3, 202522.7022.8322.5122.6422.441.62%3,042,274
Oct 31, 202522.3022.3322.1022.2822.090.72%1,164,153
Oct 30, 202522.2422.4422.1222.1221.93-0.54%1,140,568
Oct 29, 202522.6922.6922.1222.2422.05-1.94%1,404,240
Oct 28, 202522.4722.7322.3522.6822.480.89%1,299,957
Oct 27, 202522.7522.7822.2122.4822.28-0.40%1,712,030
Oct 24, 202522.6022.6722.4022.5722.370.27%1,458,630
Oct 23, 202522.3222.5222.0322.5122.310.85%1,770,390
Oct 22, 202522.1122.5421.9822.3222.130.63%2,083,250
Oct 21, 202521.7022.2121.6322.1821.992.45%1,754,559
Oct 20, 202521.6521.8021.3821.6521.461.03%1,068,240
Oct 17, 202521.7721.7721.3521.4321.24-1.52%1,165,630
Oct 16, 202521.9222.1521.6521.7621.57-0.91%1,088,370
Oct 15, 202521.4921.9821.3421.9621.772.19%1,560,447
Oct 14, 202521.5021.6221.2521.4921.300.89%1,236,930
Oct 13, 202520.9621.5120.4321.3021.11-0.47%1,924,390
Oct 10, 202521.3921.6821.2921.4021.210.05%1,179,260
Oct 9, 202521.4421.7021.3121.3921.20-0.23%1,098,113
Sep 30, 202521.6821.7021.4121.4421.25-0.92%811,753