Xuchang KETOP Testing Research Institute Co.,Ltd - 003008.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	21.68	21.44	21.44	21.7	21.41	811,753
September 29, 2025	21.34	21.64	21.64	21.78	21.06	1.2M
September 26, 2025	21.1	21.4	21.4	21.58	20.95	1.15M
September 25, 2025	21.61	21.23	21.23	21.85	21.09	1.2M
September 24, 2025	21.15	21.67	21.67	21.67	21.02	1.11M
September 23, 2025	21.38	21.28	21.28	21.45	20.51	2.08M
September 22, 2025	21.68	21.38	21.38	21.78	21.23	1.21M
September 19, 2025	21.66	21.6	21.6	21.75	21.38	1.02M
September 18, 2025	22.11	21.74	21.74	22.18	21.5	1.3M
September 17, 2025	22.18	22.11	22.11	22.33	22.01	798,093
September 16, 2025	21.97	22.18	22.18	22.26	21.68	1.58M
September 15, 2025	21.99	21.89	21.89	22.21	21.83	1.17M
September 12, 2025	22.11	21.99	21.99	22.3	21.9	917,672
September 11, 2025	21.81	22.15	22.15	22.16	21.58	1.23M
September 10, 2025	21.86	21.88	21.88	21.99	21.8	910,102
September 09, 2025	22.04	21.88	21.88	22.1	21.68	1.28M
September 08, 2025	21.8	21.97	21.97	22	21.68	1.76M
September 05, 2025	21.5	21.76	21.76	21.81	21.3	1.68M
September 04, 2025	21.21	21.39	21.39	21.67	21.02	1.84M
September 03, 2025	21.68	21.08	21.08	21.78	21.05	1.27M
September 02, 2025	21.68	21.62	21.62	21.78	21.17	1.83M
September 01, 2025	21.52	21.62	21.62	21.88	21.52	1.7M
August 29, 2025	21.67	21.59	21.59	21.85	21.47	1.39M
August 28, 2025	21.9	21.7	21.7	22.3	20.96	3.08M
August 27, 2025	22.96	21.9	21.9	23.09	21.9	3.87M
August 26, 2025	22.9	22.94	22.94	23.1	22.65	2.4M
August 25, 2025	22.91	23.3	23	24.25	22.86	3.5M
August 22, 2025	23.13	22.86	22.86	23.21	22.73	2.41M
August 21, 2025	23.17	23.19	23.19	23.43	23.1	2.27M
August 20, 2025	22.9	23.28	23.28	23.35	22.79	2.42M
August 19, 2025	22.67	23.01	23.01	23.07	22.58	2.05M
August 18, 2025	22.95	22.67	22.67	23.16	22.67	2.37M
August 15, 2025	22.61	22.84	22.84	22.93	22.5	1.82M
August 14, 2025	23.26	22.67	22.67	23.45	22.63	2.16M
August 13, 2025	23.54	23.26	23.26	23.63	23.23	1.69M
August 12, 2025	23.7	23.4	23.4	23.81	23.22	2.13M
August 11, 2025	23.81	23.68	23.68	23.93	23.5	2.28M
August 08, 2025	23.43	23.85	23.85	23.98	23.26	1.69M
August 07, 2025	23.45	23.54	23.54	23.63	23.31	1.45M
August 06, 2025	23.16	23.52	23.52	23.56	23.09	1.36M
August 05, 2025	22.91	23.16	23.16	23.17	22.81	1.44M
August 04, 2025	22.6	23.04	23.04	23.05	22.4	1.86M
August 01, 2025	22.15	22.49	22.49	22.55	22.1	1.61M
July 31, 2025	22.74	22.11	22.11	22.8	22.06	1.49M
July 30, 2025	22.72	22.74	22.74	22.77	22.41	1.07M
July 29, 2025	22.79	22.65	22.65	22.86	22.44	1.14M
July 28, 2025	22.46	22.76	22.76	22.86	22.39	1.35M
July 25, 2025	22.28	22.46	22.46	22.55	22.22	1.21M
July 24, 2025	21.97	22.27	22.27	22.37	21.89	1.53M
July 23, 2025	22.3	21.96	21.96	22.35	21.9	1.31M
July 22, 2025	22.17	22.23	22.23	22.46	22.12	1.45M
July 21, 2025	22	22.23	22.23	22.39	21.8	2.04M
July 18, 2025	21.78	22	22	22.05	21.62	1.42M
July 17, 2025	21.92	21.74	21.74	21.92	21.7	849,095
July 16, 2025	21.67	21.75	21.75	21.87	21.57	915,940
July 15, 2025	21.9	21.66	21.66	21.94	21.47	1.3M
July 14, 2025	21.5	21.83	21.83	21.91	21.45	1.32M
July 11, 2025	21.7	21.49	21.49	21.7	21.31	922,210
July 10, 2025	21.63	21.58	21.58	21.7	21.38	1.01M
July 09, 2025	21.75	21.66	21.66	21.79	21.61	1.16M

Xuchang KETOP Testing Research Institute Co.,Ltd (003008.SZ) SHZ