Centre Testing International Group Co. Ltd. (SHE:300012)
China
· Delayed Price · Currency is CNY 13.77
+0.17 (1.25%)
At close: Dec 5, 2025
SHE:300012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.53 | 13.85 | 13.53 | 13.74 | - | 1.03% | 11,555,894 |
| Dec 4, 2025 | 13.53 | 13.70 | 13.43 | 13.60 | 13.60 | 0.59% | 12,944,330 |
| Dec 3, 2025 | 13.57 | 13.63 | 13.46 | 13.52 | 13.52 | -0.44% | 10,212,180 |
| Dec 2, 2025 | 13.56 | 13.76 | 13.43 | 13.58 | 13.58 | -0.15% | 14,044,030 |
| Dec 1, 2025 | 13.65 | 13.87 | 13.51 | 13.60 | 13.60 | 0.22% | 17,198,400 |
| Nov 28, 2025 | 13.47 | 13.59 | 13.40 | 13.57 | 13.57 | 0.89% | 12,582,200 |
| Nov 27, 2025 | 13.51 | 13.57 | 13.45 | 13.45 | 13.45 | -0.44% | 14,702,370 |
| Nov 26, 2025 | 13.61 | 13.63 | 13.41 | 13.51 | 13.51 | -0.81% | 20,069,780 |
| Nov 25, 2025 | 13.48 | 13.72 | 13.38 | 13.62 | 13.62 | 1.64% | 19,228,790 |
| Nov 24, 2025 | 13.47 | 13.55 | 13.38 | 13.40 | 13.40 | 0.15% | 16,133,438 |
| Nov 21, 2025 | 13.68 | 13.74 | 13.27 | 13.38 | 13.38 | -2.26% | 26,505,670 |
| Nov 20, 2025 | 13.82 | 13.92 | 13.68 | 13.69 | 13.69 | -0.51% | 15,212,620 |
| Nov 19, 2025 | 13.95 | 14.08 | 13.70 | 13.76 | 13.76 | -1.22% | 16,203,890 |
| Nov 18, 2025 | 14.16 | 14.17 | 13.80 | 13.93 | 13.93 | -1.49% | 23,375,890 |
| Nov 17, 2025 | 14.21 | 14.40 | 13.87 | 14.14 | 14.14 | -0.56% | 30,098,290 |
| Nov 14, 2025 | 14.34 | 14.45 | 14.22 | 14.22 | 14.22 | -1.18% | 19,622,340 |
| Nov 13, 2025 | 14.21 | 14.53 | 14.17 | 14.39 | 14.39 | 0.42% | 27,339,870 |
| Nov 12, 2025 | 14.02 | 14.48 | 13.86 | 14.33 | 14.33 | 2.36% | 41,574,940 |
| Nov 11, 2025 | 14.10 | 14.20 | 13.96 | 14.00 | 14.00 | -0.71% | 17,542,410 |
| Nov 10, 2025 | 14.00 | 14.17 | 13.81 | 14.10 | 14.10 | 1.15% | 27,321,790 |
| Nov 7, 2025 | 14.27 | 14.29 | 13.93 | 13.94 | 13.94 | -2.92% | 36,682,300 |
| Nov 6, 2025 | 14.18 | 14.36 | 14.10 | 14.36 | 14.36 | 1.06% | 23,801,900 |
| Nov 5, 2025 | 14.30 | 14.38 | 14.09 | 14.21 | 14.21 | -1.52% | 26,568,560 |
| Nov 4, 2025 | 14.70 | 14.95 | 14.27 | 14.43 | 14.43 | -2.10% | 42,523,340 |
| Nov 3, 2025 | 14.27 | 14.78 | 14.22 | 14.74 | 14.74 | 3.37% | 57,362,660 |
| Oct 31, 2025 | 14.24 | 14.39 | 14.07 | 14.26 | 14.26 | 0.21% | 33,345,430 |
| Oct 30, 2025 | 14.19 | 14.48 | 14.11 | 14.23 | 14.23 | 0.28% | 36,481,050 |
| Oct 29, 2025 | 14.18 | 14.24 | 13.99 | 14.19 | 14.19 | -0.70% | 35,905,270 |
| Oct 28, 2025 | 14.48 | 14.61 | 14.25 | 14.29 | 14.29 | -1.58% | 29,606,260 |
| Oct 27, 2025 | 14.56 | 14.60 | 14.29 | 14.52 | 14.52 | 0.55% | 39,535,950 |
| Oct 24, 2025 | 14.60 | 14.64 | 14.34 | 14.44 | 14.44 | -1.10% | 32,632,150 |
| Oct 23, 2025 | 14.14 | 14.62 | 13.94 | 14.60 | 14.60 | 3.03% | 42,272,940 |
| Oct 22, 2025 | 14.45 | 14.45 | 14.12 | 14.17 | 14.17 | -2.48% | 40,065,270 |
| Oct 21, 2025 | 14.28 | 14.78 | 14.27 | 14.53 | 14.53 | 2.11% | 50,782,570 |
| Oct 20, 2025 | 14.50 | 14.55 | 14.09 | 14.23 | 14.23 | -0.70% | 56,435,460 |
| Oct 17, 2025 | 14.14 | 14.95 | 14.13 | 14.33 | 14.33 | 0.49% | 77,495,500 |
| Oct 16, 2025 | 14.07 | 14.43 | 13.92 | 14.26 | 14.26 | 0.56% | 64,602,660 |
| Oct 15, 2025 | 13.98 | 14.38 | 13.98 | 14.18 | 14.18 | 3.50% | 82,156,770 |
| Oct 14, 2025 | 13.87 | 13.92 | 13.60 | 13.70 | 13.70 | -1.37% | 43,851,250 |
| Oct 13, 2025 | 13.11 | 14.15 | 13.11 | 13.89 | 13.89 | 2.13% | 67,117,060 |
| Oct 10, 2025 | 13.52 | 13.76 | 13.43 | 13.60 | 13.55 | -0.44% | 46,731,530 |
| Oct 9, 2025 | 12.90 | 13.80 | 12.90 | 13.66 | 13.61 | 6.22% | 77,776,760 |
| Sep 30, 2025 | 12.85 | 12.95 | 12.80 | 12.86 | 12.81 | -0.16% | 23,194,390 |
| Sep 29, 2025 | 12.71 | 12.89 | 12.60 | 12.88 | 12.83 | 1.34% | 25,244,380 |
| Sep 26, 2025 | 12.90 | 12.91 | 12.71 | 12.71 | 12.66 | -1.63% | 21,485,280 |
| Sep 25, 2025 | 12.84 | 12.98 | 12.81 | 12.92 | 12.87 | 0.08% | 27,255,710 |
| Sep 24, 2025 | 12.61 | 12.92 | 12.54 | 12.91 | 12.86 | 1.97% | 29,385,430 |
| Sep 23, 2025 | 12.80 | 13.08 | 12.43 | 12.66 | 12.61 | -0.78% | 33,172,650 |
| Sep 22, 2025 | 12.79 | 12.84 | 12.63 | 12.76 | 12.71 | -0.16% | 20,667,280 |
| Sep 19, 2025 | 12.87 | 12.96 | 12.71 | 12.78 | 12.73 | -1.08% | 29,903,100 |
| Sep 18, 2025 | 13.09 | 13.26 | 12.78 | 12.92 | 12.87 | -1.07% | 40,059,510 |
| Sep 17, 2025 | 13.10 | 13.12 | 12.93 | 13.06 | 13.01 | -0.38% | 28,784,100 |
| Sep 16, 2025 | 13.20 | 13.28 | 12.96 | 13.11 | 13.06 | -1.06% | 32,769,440 |
| Sep 15, 2025 | 13.45 | 13.62 | 13.20 | 13.25 | 13.20 | 0.23% | 30,990,750 |
| Sep 12, 2025 | 13.38 | 13.45 | 13.21 | 13.22 | 13.17 | -1.42% | 30,961,340 |
| Sep 11, 2025 | 13.15 | 13.42 | 13.01 | 13.41 | 13.36 | 1.36% | 36,179,290 |
| Sep 10, 2025 | 13.56 | 13.86 | 13.19 | 13.23 | 13.18 | -0.23% | 41,289,550 |
| Sep 9, 2025 | 13.42 | 13.49 | 13.20 | 13.26 | 13.21 | -1.49% | 33,273,040 |
| Sep 8, 2025 | 13.13 | 13.52 | 13.13 | 13.46 | 13.41 | 2.98% | 41,243,250 |
| Sep 5, 2025 | 12.82 | 13.10 | 12.77 | 13.07 | 13.02 | 1.95% | 32,833,280 |
| Sep 4, 2025 | 12.92 | 13.17 | 12.61 | 12.82 | 12.77 | -0.77% | 35,856,570 |
| Sep 3, 2025 | 13.20 | 13.29 | 12.86 | 12.92 | 12.87 | -1.97% | 33,996,790 |
| Sep 2, 2025 | 13.48 | 13.55 | 13.08 | 13.18 | 13.13 | -2.44% | 40,736,580 |
| Sep 1, 2025 | 13.54 | 13.64 | 13.46 | 13.51 | 13.46 | -0.30% | 32,420,880 |
| Aug 29, 2025 | 13.75 | 13.77 | 13.51 | 13.55 | 13.50 | -1.31% | 35,731,200 |
| Aug 28, 2025 | 13.56 | 13.80 | 13.25 | 13.73 | 13.68 | 0.88% | 56,114,190 |
| Aug 27, 2025 | 14.06 | 14.15 | 13.58 | 13.61 | 13.56 | -3.20% | 63,237,170 |
| Aug 26, 2025 | 14.01 | 14.35 | 13.77 | 14.06 | 14.01 | 0.50% | 77,574,830 |
| Aug 25, 2025 | 13.28 | 14.04 | 13.28 | 13.99 | 13.94 | 6.88% | 112,331,600 |
| Aug 22, 2025 | 12.99 | 13.09 | 12.83 | 13.09 | 13.04 | 1.95% | 61,483,140 |
| Aug 21, 2025 | 12.82 | 12.92 | 12.75 | 12.84 | 12.79 | 0.16% | 31,373,820 |
| Aug 20, 2025 | 12.63 | 12.82 | 12.53 | 12.82 | 12.77 | 1.26% | 28,832,170 |
| Aug 19, 2025 | 12.77 | 12.84 | 12.62 | 12.66 | 12.61 | -0.71% | 33,721,600 |
| Aug 18, 2025 | 12.43 | 13.03 | 12.42 | 12.75 | 12.70 | 2.74% | 54,267,740 |
| Aug 15, 2025 | 12.20 | 12.43 | 12.20 | 12.41 | 12.36 | 1.55% | 30,653,040 |
| Aug 14, 2025 | 12.42 | 12.49 | 12.17 | 12.22 | 12.18 | -1.85% | 31,897,960 |
| Aug 13, 2025 | 12.32 | 12.49 | 12.27 | 12.45 | 12.40 | 1.22% | 35,912,950 |
| Aug 12, 2025 | 12.39 | 12.40 | 12.26 | 12.30 | 12.25 | -0.81% | 20,814,340 |
| Aug 11, 2025 | 12.20 | 12.40 | 12.18 | 12.40 | 12.35 | 1.89% | 27,552,140 |
| Aug 8, 2025 | 12.24 | 12.28 | 12.16 | 12.17 | 12.13 | -0.98% | 22,154,000 |
| Aug 7, 2025 | 12.38 | 12.41 | 12.19 | 12.29 | 12.24 | -0.57% | 24,435,330 |
| Aug 6, 2025 | 12.31 | 12.36 | 12.27 | 12.36 | 12.31 | 0.08% | 18,754,780 |
| Aug 5, 2025 | 12.32 | 12.50 | 12.28 | 12.35 | 12.30 | 0.41% | 23,361,800 |
| Aug 4, 2025 | 12.22 | 12.30 | 12.10 | 12.30 | 12.25 | 0.24% | 18,588,040 |
| Aug 1, 2025 | 12.24 | 12.46 | 12.20 | 12.27 | 12.22 | 0.82% | 24,055,130 |
| Jul 31, 2025 | 12.46 | 12.49 | 12.12 | 12.17 | 12.13 | -2.33% | 34,444,800 |
| Jul 30, 2025 | 12.60 | 12.66 | 12.36 | 12.46 | 12.41 | -1.03% | 32,636,440 |
| Jul 29, 2025 | 12.47 | 12.61 | 12.33 | 12.59 | 12.54 | 0.96% | 29,916,000 |
| Jul 28, 2025 | 12.53 | 12.58 | 12.38 | 12.47 | 12.42 | -0.48% | 24,711,440 |
| Jul 25, 2025 | 12.65 | 12.78 | 12.49 | 12.53 | 12.48 | -0.95% | 35,560,020 |
| Jul 24, 2025 | 12.20 | 12.65 | 12.18 | 12.65 | 12.60 | 4.03% | 62,701,100 |
| Jul 23, 2025 | 12.49 | 12.50 | 12.15 | 12.16 | 12.12 | -1.30% | 34,164,210 |
| Jul 22, 2025 | 12.25 | 12.35 | 12.19 | 12.32 | 12.27 | 0.49% | 30,936,310 |
| Jul 21, 2025 | 12.19 | 12.26 | 12.15 | 12.26 | 12.21 | 0.25% | 22,519,230 |
| Jul 18, 2025 | 12.11 | 12.25 | 12.07 | 12.23 | 12.19 | 1.16% | 28,182,570 |
| Jul 17, 2025 | 12.01 | 12.10 | 11.97 | 12.09 | 12.05 | 0.58% | 21,897,400 |
| Jul 16, 2025 | 12.05 | 12.09 | 11.97 | 12.02 | 11.98 | -0.25% | 17,978,700 |
| Jul 15, 2025 | 12.16 | 12.18 | 11.92 | 12.05 | 12.01 | -0.90% | 31,007,000 |
| Jul 14, 2025 | 12.29 | 12.33 | 12.14 | 12.16 | 12.12 | -0.57% | 23,863,090 |
| Jul 11, 2025 | 12.18 | 12.44 | 12.11 | 12.23 | 12.19 | 1.41% | 48,677,890 |