Skip to main content
logo
Xuchang KETOP Testing Research Institute Co.,Ltd (SHE:003008)
China flag China · Delayed Price · Currency is CNY
19.90
-0.61 (-2.97%)
Jun 2, 2026, 3:04 PM CST

SHE:003008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202619.9020.8019.6520.5120.513.32%2,124,930
May 29, 202620.4520.6019.6119.8519.85-2.74%1,766,410
May 28, 202620.2820.5019.8520.4120.411.14%1,899,240
May 27, 202620.8220.8919.9920.1820.18-3.07%2,327,430
May 26, 202621.4021.5720.5720.8220.82-3.48%2,332,260
May 25, 202622.1022.6821.2121.5721.57-1.64%2,204,220
May 22, 202621.6522.1121.3521.9321.931.86%1,831,511
May 21, 202622.5322.8521.4421.5321.53-4.35%1,852,140
May 20, 202622.7422.8522.1722.5122.51-1.01%1,500,410
May 19, 202622.7823.3222.6022.7422.74-0.18%1,722,629
May 18, 202622.7422.8422.3022.7822.780.09%2,018,870
May 15, 202622.9123.1022.4922.7622.76-0.52%1,574,918
May 14, 202623.1723.2522.7522.8822.88-0.95%1,505,088
May 13, 202623.1323.5523.0423.1023.10-0.13%1,587,970
May 12, 202623.6523.6523.1223.1323.13-1.74%1,291,685
May 11, 202623.6823.7023.2423.5423.54-0.59%2,148,530
May 8, 202623.4823.6923.3123.6823.681.15%1,554,290
May 7, 202623.4423.7323.3123.4123.41-0.17%2,354,652
May 6, 202623.5024.0023.1423.4523.45-0.21%2,886,464
Apr 30, 202622.9423.5522.9323.5023.502.49%2,040,490
Apr 29, 202622.8023.2722.5522.9322.931.10%2,173,660
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