China Testing & Certification International Group Co.,Ltd. (SHA:603060)
China · Delayed Price · Currency is CNY 5.53
0.00 (0.00%)
Sep 30, 2026, 3:00 PM CST
SHA:603060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.55 | 5.60 | 5.48 | 5.53 | 5.53 | - | 7,842,079 |
| Sep 29, 2026 | 5.72 | 5.72 | 5.52 | 5.53 | 5.53 | -2.30% | 11,655,748 |
| Sep 28, 2026 | 5.45 | 5.80 | 5.40 | 5.66 | 5.66 | 3.85% | 15,847,570 |
| Sep 24, 2026 | 5.48 | 5.49 | 5.42 | 5.45 | 5.45 | -0.18% | 2,186,794 |
| Sep 23, 2026 | 5.50 | 5.52 | 5.44 | 5.46 | 5.46 | - | 3,050,650 |
| Sep 22, 2026 | 5.50 | 5.54 | 5.43 | 5.46 | 5.46 | -0.73% | 3,327,661 |
| Sep 21, 2026 | 5.41 | 5.51 | 5.38 | 5.50 | 5.50 | 2.23% | 4,112,963 |
| Sep 18, 2026 | 5.34 | 5.44 | 5.34 | 5.38 | 5.38 | 0.56% | 3,457,016 |
| Sep 17, 2026 | 5.40 | 5.42 | 5.30 | 5.35 | 5.35 | -0.93% | 4,715,695 |
| Sep 16, 2026 | 5.40 | 5.45 | 5.33 | 5.40 | 5.40 | - | 2,893,100 |
| Sep 15, 2026 | 5.53 | 5.57 | 5.39 | 5.40 | 5.40 | -2.35% | 3,539,020 |
| Sep 14, 2026 | 5.47 | 5.55 | 5.43 | 5.53 | 5.53 | 1.28% | 4,399,294 |
| Sep 11, 2026 | 5.58 | 5.59 | 5.41 | 5.46 | 5.46 | -1.97% | 5,678,556 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.56 | 5.57 | 5.57 | -1.76% | 3,765,500 |
| Sep 9, 2026 | 5.66 | 5.69 | 5.58 | 5.67 | 5.67 | 0.35% | 4,738,577 |
| Sep 8, 2026 | 5.56 | 5.67 | 5.56 | 5.65 | 5.65 | 1.44% | 5,027,685 |
| Sep 7, 2026 | 5.62 | 5.64 | 5.54 | 5.57 | 5.57 | - | 4,088,122 |
| Sep 4, 2026 | 5.53 | 5.66 | 5.52 | 5.57 | 5.57 | 0.72% | 6,688,200 |
| Sep 3, 2026 | 5.57 | 5.66 | 5.52 | 5.53 | 5.53 | -1.25% | 3,943,600 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 4,500,288 |
| Sep 1, 2026 | 5.58 | 5.67 | 5.58 | 5.65 | 5.65 | 1.25% | 5,573,810 |
| Aug 31, 2026 | 5.61 | 5.67 | 5.57 | 5.58 | 5.58 | - | 6,604,700 |
| Aug 28, 2026 | 5.52 | 5.61 | 5.50 | 5.58 | 5.58 | 1.45% | 6,234,856 |
| Aug 27, 2026 | 5.48 | 5.53 | 5.44 | 5.50 | 5.50 | -0.36% | 3,686,600 |
| Aug 26, 2026 | 5.50 | 5.62 | 5.49 | 5.52 | 5.52 | 0.55% | 4,244,830 |
| Aug 25, 2026 | 5.36 | 5.51 | 5.36 | 5.49 | 5.49 | 1.67% | 4,958,926 |
| Aug 24, 2026 | 5.51 | 5.51 | 5.37 | 5.40 | 5.40 | -1.64% | 4,465,074 |
| Aug 21, 2026 | 5.47 | 5.54 | 5.40 | 5.49 | 5.49 | -0.18% | 4,019,154 |
| Aug 20, 2026 | 5.46 | 5.51 | 5.43 | 5.50 | 5.50 | 1.48% | 3,859,571 |
| Aug 19, 2026 | 5.51 | 5.54 | 5.40 | 5.42 | 5.42 | -2.17% | 5,039,005 |
| Aug 18, 2026 | 5.48 | 5.56 | 5.44 | 5.54 | 5.54 | 0.91% | 5,442,657 |
| Aug 17, 2026 | 5.41 | 5.50 | 5.39 | 5.49 | 5.49 | 0.92% | 4,138,457 |
| Aug 14, 2026 | 5.46 | 5.48 | 5.39 | 5.44 | 5.44 | -0.37% | 4,672,310 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.44 | 5.46 | 5.46 | -1.80% | 5,029,123 |
| Aug 12, 2026 | 5.48 | 5.60 | 5.48 | 5.56 | 5.56 | 0.91% | 4,452,555 |
| Aug 11, 2026 | 5.57 | 5.57 | 5.48 | 5.51 | 5.51 | -0.90% | 5,080,481 |
| Aug 10, 2026 | 5.45 | 5.57 | 5.43 | 5.56 | 5.56 | 1.83% | 5,985,208 |
| Aug 7, 2026 | 5.56 | 5.62 | 5.43 | 5.46 | 5.46 | -2.15% | 8,759,434 |
| Aug 6, 2026 | 5.66 | 5.80 | 5.50 | 5.58 | 5.58 | 1.09% | 12,382,831 |
| Aug 5, 2026 | 5.51 | 5.55 | 5.48 | 5.52 | 5.52 | 0.18% | 5,769,046 |
| Aug 4, 2026 | 5.51 | 5.57 | 5.46 | 5.51 | 5.51 | - | 6,678,689 |
| 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 |