Skip to main content
Xuchang KETOP Testing Research Institute Co.,Ltd (SHE:003008)
China flag China · Delayed Price · Currency is CNY
22.93
+0.25 (1.10%)
Apr 29, 2026, 3:04 PM CST

SHE:003008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4622.9022.4022.6822.680.58%2,347,390
Apr 27, 202622.0222.6521.6622.5522.552.50%2,763,344
Apr 24, 202621.5022.1721.4222.0022.001.66%2,325,479
Apr 23, 202621.8822.0021.4921.6421.64-1.10%2,115,400
Apr 22, 202621.5922.0821.5321.8821.881.34%3,786,209
Apr 21, 202622.1422.4721.3021.5921.59-8.79%8,181,315
Apr 20, 202623.6723.7723.4323.6723.670.64%2,205,060
Apr 17, 202623.7523.7523.3823.5223.52-0.13%1,518,460
Apr 16, 202623.1723.6322.7923.5523.552.17%1,913,540
Apr 15, 202623.4023.4023.0023.0523.05-0.95%1,970,529
Apr 14, 202623.5723.7523.0223.2723.27-0.09%1,937,770
Apr 13, 202623.8523.9023.0723.2923.29-1.77%2,778,340
Apr 10, 202623.2524.2923.2123.7123.714.54%4,007,560
Apr 9, 202623.2723.2722.6822.6822.68-2.54%1,369,341
Apr 8, 202622.7523.2822.7223.2723.274.49%2,099,250
Apr 7, 202622.0022.3721.4022.2722.271.83%1,955,200
Apr 3, 202622.5922.7821.6521.8721.87-3.06%1,781,924
Apr 2, 202623.1023.1922.3722.5622.56-2.34%1,087,096
Apr 1, 202623.0523.2522.7823.1023.101.58%1,443,959
Mar 31, 202622.9523.4522.6822.7422.74-0.87%1,655,170
Mar 30, 202622.3022.9422.2522.9422.942.05%1,355,390
Mar 27, 202621.9522.6021.8522.4822.481.03%1,227,120
Mar 26, 202622.6022.8222.0922.2522.25-1.51%1,435,930
Mar 25, 202622.2522.8322.2122.5922.592.22%2,167,798
Mar 24, 202621.4122.2021.1522.1022.105.34%3,315,450
Mar 23, 202622.1022.1420.7120.9820.98-6.76%3,840,220
Mar 20, 202623.6223.7522.4122.5022.50-4.74%3,058,239
Mar 19, 202624.1024.2923.4223.6223.62-2.72%1,962,010
Mar 18, 202623.6524.3223.5324.2824.283.36%2,164,799
Mar 17, 202624.3324.6723.4623.4923.49-2.37%2,049,884
Mar 16, 202624.0624.3423.7024.0624.060.04%1,889,340
Mar 13, 202624.1324.3923.8924.0524.05-0.37%1,509,819
Mar 12, 202624.6824.6824.0224.1424.14-2.23%1,586,210
Mar 11, 202624.8124.9924.5624.6924.69-0.48%1,785,810
Mar 10, 202624.4024.9324.3524.8124.812.48%1,916,390
Mar 9, 202624.1524.3823.8524.2124.21-0.94%2,119,590
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