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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	23.24	22.24	22.24	23.44	22.02	1.98M
November 20, 2025	23.45	23.38	23.38	23.68	23.15	1.56M
November 19, 2025	23.97	23.34	23.34	24.14	23.23	1.79M
November 18, 2025	23.92	23.94	23.94	24.2	23.7	1.41M
November 17, 2025	23.99	23.92	23.92	24.13	23.7	1.79M
November 14, 2025	23.91	23.85	23.85	24.13	23.31	2.02M
November 13, 2025	23.5	23.5	23.5	23.91	23.27	1.09M
November 12, 2025	23.91	23.54	23.54	23.91	23.3	1.31M
November 11, 2025	23.57	23.53	23.53	23.82	23.41	1.4M
November 10, 2025	23.66	23.52	23.52	23.8	23.41	1.51M
November 07, 2025	23.91	23.65	23.65	23.95	23.53	1.9M
November 06, 2025	23.64	23.99	23.99	24.1	23.4	2.45M
November 05, 2025	22.84	23.64	23.64	23.85	22.83	3.72M
November 04, 2025	22.79	23.03	23.03	23.1	22.7	2.55M
November 03, 2025	22.7	22.64	22.64	22.83	22.51	3.04M
October 31, 2025	22.3	22.28	22.28	22.33	22.1	1.16M
October 30, 2025	22.6	22.12	22.12	22.6	22.12	1.16M
October 29, 2025	22.69	22.24	22.24	22.69	22.12	1.44M
October 28, 2025	22.47	22.68	22.68	22.73	22.35	1.3M
October 27, 2025	22.75	22.48	22.48	22.78	22.21	1.73M
October 24, 2025	22.6	22.57	22.57	22.67	22.4	1.5M
October 23, 2025	22.32	22.51	22.51	22.52	22.03	1.77M
October 22, 2025	22.11	22.32	22.32	22.54	21.98	2.08M
October 21, 2025	21.7	22.18	22.18	22.21	21.63	1.75M
October 20, 2025	21.65	21.65	21.65	21.8	21.38	1.07M
October 17, 2025	21.77	21.43	21.43	21.77	21.35	1.17M
October 16, 2025	21.92	21.76	21.76	22.15	21.65	1.09M
October 15, 2025	21.49	21.96	21.96	21.98	21.34	1.59M
October 14, 2025	21.5	21.49	21.49	21.62	21.25	1.24M
October 13, 2025	20.96	21.3	21.3	21.51	20.43	1.92M
October 10, 2025	21.39	21.4	21.4	21.68	21.29	1.2M
October 09, 2025	21.44	21.39	21.39	21.7	21.31	1.11M
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

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