Xuchang KETOP Testing Research Institute Co.,Ltd (003008.SZ) SHZ
21.87
-0.69(-3.06%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.87
-0.69(-3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 22.59 | 21.87 | 21.87 | 22.78 | 21.65 | 1.78M |
| April 02, 2026 | 23.1 | 22.56 | 22.56 | 23.19 | 22.37 | 1.09M |
| April 01, 2026 | 23.05 | 23.1 | 23.1 | 23.25 | 22.78 | 1.44M |
| March 31, 2026 | 22.95 | 22.74 | 22.74 | 23.45 | 22.68 | 1.66M |
| March 30, 2026 | 22.3 | 22.94 | 22.94 | 22.94 | 22.25 | 1.36M |
| March 27, 2026 | 21.95 | 22.48 | 22.48 | 22.6 | 21.85 | 1.23M |
| March 26, 2026 | 22.6 | 22.25 | 22.25 | 22.82 | 22.09 | 1.44M |
| March 25, 2026 | 22.25 | 22.59 | 22.59 | 22.83 | 22.21 | 2.17M |
| March 24, 2026 | 21.41 | 22.1 | 22.1 | 22.2 | 21.15 | 3.35M |
| March 23, 2026 | 22.1 | 20.98 | 20.98 | 22.14 | 20.71 | 3.86M |
| March 20, 2026 | 23.62 | 22.5 | 22.5 | 23.75 | 22.41 | 3.08M |
| March 19, 2026 | 24.1 | 23.62 | 23.62 | 24.29 | 23.42 | 1.98M |
| March 18, 2026 | 23.65 | 24.28 | 24.28 | 24.32 | 23.53 | 2.2M |
| March 17, 2026 | 24.33 | 23.49 | 23.49 | 24.67 | 23.46 | 2.05M |
| March 16, 2026 | 24.06 | 24.06 | 24.06 | 24.34 | 23.7 | 1.89M |
| March 13, 2026 | 24.13 | 24.05 | 24.05 | 24.39 | 23.89 | 1.52M |
| March 12, 2026 | 24.68 | 24.14 | 24.14 | 24.68 | 24.02 | 1.59M |
| March 11, 2026 | 24.81 | 24.69 | 24.69 | 24.99 | 24.56 | 1.8M |
| March 10, 2026 | 23.7 | 24.76 | 24.76 | 24.93 | 23.7 | 1.13M |
| March 09, 2026 | 24.15 | 24.21 | 24.21 | 24.38 | 23.85 | 2.13M |
| March 06, 2026 | 23.7 | 24.44 | 24.44 | 24.55 | 23.69 | 2.22M |
| March 05, 2026 | 23.5 | 23.47 | 23.47 | 23.9 | 23.33 | 1.52M |
| March 04, 2026 | 24.69 | 23.05 | 23.05 | 24.69 | 22.96 | 1.01M |
| March 03, 2026 | 23.9 | 23.25 | 23.25 | 24.1 | 23.18 | 2.29M |
| March 02, 2026 | 24.34 | 23.9 | 23.9 | 24.58 | 23.65 | 2.29M |
| February 27, 2026 | 24.69 | 24.45 | 24.45 | 24.75 | 24.35 | 1.43M |
| February 26, 2026 | 24.6 | 24.6 | 24.6 | 24.8 | 24.47 | 1.35M |
| February 25, 2026 | 24.63 | 24.59 | 24.59 | 24.97 | 24.31 | 1.75M |
| February 24, 2026 | 24.25 | 24.53 | 24.53 | 24.68 | 24.25 | 2.48M |
| February 13, 2026 | 24.2 | 24.15 | 0 | 24.39 | 24.02 | 1.75M |
| February 12, 2026 | 24.38 | 24.26 | 0 | 24.55 | 24.12 | 1.45M |
| February 11, 2026 | 24.21 | 24.4 | 0 | 24.56 | 24.11 | 1.43M |
| February 10, 2026 | 24.37 | 24.15 | 0 | 24.44 | 24.14 | 1.31M |
| February 09, 2026 | 24.15 | 24.37 | 0 | 24.45 | 23.96 | 2.09M |
| February 06, 2026 | 23.89 | 24.09 | 0 | 24.29 | 23.63 | 2.2M |
| February 05, 2026 | 24 | 23.89 | 0 | 24.2 | 23.85 | 1.5M |
| February 04, 2026 | 23.98 | 23.96 | 0 | 24.3 | 23.77 | 1.84M |
| February 03, 2026 | 23.73 | 23.92 | 0 | 23.99 | 23.53 | 1.54M |
| February 02, 2026 | 23.61 | 23.69 | 0 | 24.17 | 23.59 | 2.63M |
| January 30, 2026 | 22.99 | 23.61 | 0 | 23.76 | 22.9 | 2.57M |
| January 29, 2026 | 23.35 | 22.97 | 0 | 23.5 | 22.8 | 1.76M |
| January 28, 2026 | 23.78 | 23.25 | 0 | 23.8 | 23.15 | 1.88M |
| January 27, 2026 | 23.74 | 23.72 | 0 | 23.8 | 22.91 | 2.74M |
| January 26, 2026 | 24.04 | 23.74 | 0 | 24.11 | 23.67 | 2.59M |
| January 23, 2026 | 24.16 | 24.04 | 0 | 24.19 | 23.91 | 2.14M |
| January 22, 2026 | 24.07 | 24.16 | 0 | 24.25 | 23.9 | 2.16M |
| January 21, 2026 | 23.77 | 24.04 | 0 | 24.18 | 23.4 | 2.27M |
| January 20, 2026 | 23.54 | 23.93 | 0 | 24.19 | 23.4 | 3.21M |
| January 19, 2026 | 22.91 | 23.53 | 0 | 23.57 | 22.9 | 2.75M |
| January 16, 2026 | 22.9 | 22.95 | 0 | 23.49 | 22.83 | 2.76M |
| January 15, 2026 | 22.36 | 22.65 | 0 | 22.7 | 22.29 | 1.51M |
| January 14, 2026 | 22.53 | 22.45 | 0 | 22.75 | 22.16 | 2.31M |
| January 13, 2026 | 22.53 | 22.53 | 0 | 22.65 | 22.21 | 2.32M |
| January 12, 2026 | 22.25 | 22.51 | 0 | 22.51 | 22.05 | 2.18M |
| January 09, 2026 | 22.07 | 22.13 | 0 | 22.38 | 21.86 | 1.51M |
| January 08, 2026 | 21.55 | 22.06 | 0 | 22.08 | 21.49 | 1.86M |
| January 07, 2026 | 21.78 | 21.58 | 0 | 21.78 | 21.53 | 1.58M |
| January 06, 2026 | 21.94 | 21.77 | 0 | 21.96 | 21.63 | 2.05M |
| January 05, 2026 | 21.73 | 21.83 | 0 | 22.04 | 21.6 | 2.55M |
| December 31, 2025 | 21.7 | 21.55 | 0 | 21.88 | 21.4 | 2.06M |