Skip to main content
logo
Xuchang KETOP Testing Research Institute Co.,Ltd (SHE:003008)
China flag China · Delayed Price · Currency is CNY
23.48
-0.07 (-0.30%)
Apr 17, 2026, 1:24 PM CST

SHE:003008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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