China Testing & Certification International Group Co.,Ltd. (SHA:603060)
China · Delayed Price · Currency is CNY 5.51
0.00 (0.00%)
Aug 4, 2026, 3:00 PM CST
SHA:603060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.40 | 5.51 | 5.39 | 5.51 | 5.51 | 2.23% | 7,155,728 |
| Jul 31, 2026 | 5.37 | 5.42 | 5.36 | 5.39 | 5.39 | 0.37% | 5,941,580 |
| Jul 30, 2026 | 5.30 | 5.43 | 5.30 | 5.37 | 5.37 | 0.56% | 6,046,115 |
| Jul 29, 2026 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | 1.52% | 4,679,512 |
| Jul 28, 2026 | 5.17 | 5.31 | 5.17 | 5.26 | 5.26 | 0.57% | 4,878,873 |
| Jul 27, 2026 | 5.15 | 5.23 | 5.10 | 5.23 | 5.23 | 1.55% | 5,024,779 |
| Jul 24, 2026 | 5.23 | 5.32 | 5.15 | 5.15 | 5.15 | -3.74% | 7,036,400 |
| Jul 23, 2026 | 5.08 | 5.53 | 5.08 | 5.35 | 5.35 | 5.31% | 13,733,340 |
| Jul 22, 2026 | 5.12 | 5.18 | 5.03 | 5.08 | 5.08 | -2.12% | 6,519,732 |
| Jul 21, 2026 | 5.28 | 5.33 | 5.03 | 5.19 | 5.19 | -2.44% | 10,526,330 |
| Jul 20, 2026 | 5.31 | 5.43 | 5.25 | 5.32 | 5.32 | 0.19% | 8,749,784 |
| Jul 17, 2026 | 5.47 | 5.56 | 5.30 | 5.31 | 5.31 | -3.28% | 7,298,305 |
| Jul 16, 2026 | 5.37 | 5.55 | 5.34 | 5.49 | 5.49 | 1.10% | 6,796,148 |
| Jul 15, 2026 | 5.22 | 5.47 | 5.22 | 5.43 | 5.43 | - | 7,543,976 |
| Jul 14, 2026 | 5.36 | 5.47 | 5.30 | 5.43 | 5.43 | 1.31% | 5,225,776 |
| Jul 13, 2026 | 5.44 | 5.48 | 5.32 | 5.36 | 5.36 | -1.29% | 7,132,716 |
| Jul 10, 2026 | 5.36 | 5.54 | 5.25 | 5.43 | 5.43 | 1.69% | 8,270,646 |
| Jul 9, 2026 | 5.44 | 5.47 | 5.20 | 5.34 | 5.34 | -1.84% | 9,699,928 |
| Jul 8, 2026 | 5.49 | 5.55 | 5.39 | 5.44 | 5.44 | -1.63% | 7,026,249 |
| Jul 7, 2026 | 5.59 | 5.85 | 5.51 | 5.53 | 5.53 | -1.07% | 7,907,704 |
| Jul 6, 2026 | 5.71 | 5.75 | 5.57 | 5.59 | 5.59 | -1.76% | 6,959,658 |
| Jul 3, 2026 | 5.87 | 5.93 | 5.66 | 5.69 | 5.69 | -1.90% | 8,462,588 |
| Jul 2, 2026 | 5.79 | 5.83 | 5.67 | 5.80 | 5.80 | 2.47% | 10,048,009 |
| Jul 1, 2026 | 5.54 | 5.72 | 5.47 | 5.66 | 5.66 | 2.35% | 10,564,040 |
| Jun 30, 2026 | 5.64 | 5.64 | 5.47 | 5.53 | 5.53 | -1.95% | 12,112,167 |
| Jun 29, 2026 | 6.18 | 6.18 | 5.59 | 5.64 | 5.64 | -9.08% | 16,543,876 |
| Jun 26, 2026 | 6.12 | 6.28 | 6.04 | 6.27 | 6.20 | 2.28% | 13,312,794 |
| Jun 25, 2026 | 6.26 | 6.34 | 6.08 | 6.13 | 6.06 | -3.31% | 14,848,647 |
| Jun 24, 2026 | 6.76 | 6.76 | 6.31 | 6.34 | 6.27 | -6.76% | 23,034,292 |
| Jun 23, 2026 | 6.69 | 6.81 | 6.62 | 6.80 | 6.73 | 0.89% | 19,468,715 |
| Jun 22, 2026 | 7.04 | 7.07 | 6.56 | 6.74 | 6.67 | -3.16% | 25,579,354 |
| Jun 18, 2026 | 7.21 | 7.28 | 6.88 | 6.96 | 6.89 | -4.40% | 31,951,670 |
| Jun 17, 2026 | 7.44 | 7.51 | 7.19 | 7.28 | 7.20 | -3.19% | 32,221,990 |
| Jun 16, 2026 | 7.80 | 7.81 | 7.45 | 7.52 | 7.44 | -5.76% | 39,721,790 |
| Jun 15, 2026 | 7.64 | 8.10 | 7.52 | 7.98 | 7.89 | 4.86% | 42,257,350 |
| Jun 12, 2026 | 7.45 | 8.14 | 7.30 | 7.61 | 7.53 | 1.60% | 44,451,780 |
| Jun 11, 2026 | 7.28 | 7.49 | 7.23 | 7.49 | 7.41 | - | 25,813,870 |
| Jun 10, 2026 | 7.16 | 7.54 | 7.11 | 7.49 | 7.41 | 3.31% | 36,329,330 |
| Jun 9, 2026 | 7.22 | 7.32 | 7.08 | 7.25 | 7.17 | -0.68% | 24,885,366 |
| Jun 8, 2026 | 7.00 | 7.45 | 6.87 | 7.30 | 7.22 | 1.11% | 32,728,853 |
| Jun 5, 2026 | 7.13 | 7.29 | 7.07 | 7.22 | 7.14 | 0.14% | 22,496,480 |
| Jun 4, 2026 | 6.97 | 7.21 | 6.88 | 7.21 | 7.13 | 2.41% | 26,036,920 |
| Jun 3, 2026 | 6.99 | 7.05 | 6.86 | 7.04 | 6.96 | 1.29% | 19,873,200 |
| Jun 2, 2026 | 7.00 | 7.17 | 6.92 | 6.95 | 6.88 | -1.14% | 24,670,700 |
| Jun 1, 2026 | 6.93 | 7.08 | 6.82 | 7.03 | 6.95 | 1.01% | 33,392,210 |
| May 29, 2026 | 6.50 | 6.96 | 6.45 | 6.96 | 6.89 | 9.95% | 21,703,260 |
| May 28, 2026 | 6.22 | 6.37 | 6.17 | 6.33 | 6.26 | 1.28% | 11,449,750 |
| May 27, 2026 | 6.57 | 6.65 | 6.21 | 6.25 | 6.18 | -5.16% | 15,436,100 |
| May 26, 2026 | 6.74 | 6.76 | 6.48 | 6.59 | 6.52 | -3.23% | 13,947,420 |
| May 25, 2026 | 6.81 | 6.85 | 6.68 | 6.81 | 6.74 | -0.15% | 13,674,710 |