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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.53	22.53	22.53	22.65	22.21	2.32M
January 12, 2026	22.25	22.51	22.51	22.51	22.05	2.18M
January 09, 2026	22.07	22.13	22.13	22.38	21.86	1.51M
January 08, 2026	21.55	22.06	22.06	22.08	21.49	1.86M
January 07, 2026	21.78	21.58	21.58	21.78	21.53	1.58M
January 06, 2026	21.94	21.77	21.77	21.96	21.63	2.05M
January 05, 2026	21.73	21.83	21.83	22.04	21.6	2.55M
December 31, 2025	21.7	21.55	21.55	21.88	21.4	2.06M
December 30, 2025	21.99	21.69	21.69	22	21.55	944,440
December 29, 2025	22.05	21.89	21.89	22.05	21.77	1.23M
December 26, 2025	22.42	22.05	22.05	22.52	22.05	1.29M
December 25, 2025	22.21	22.43	22.43	22.55	22.1	1.01M
December 24, 2025	21.91	22.25	22.25	22.34	21.86	1.38M
December 23, 2025	21.9	22.02	22.02	22.12	21.75	1.57M
December 22, 2025	22.05	21.99	21.99	22.33	21.9	1.38M
December 19, 2025	21.71	22	22	22.05	21.71	1.23M
December 18, 2025	21.45	21.64	21.64	21.93	21.3	1.29M
December 17, 2025	21.29	21.46	21.46	21.49	20.92	1.33M
December 16, 2025	21.7	21.3	21.3	21.74	21.24	1.21M
December 15, 2025	21.46	21.79	21.79	22.09	21.26	1.49M
December 12, 2025	21.65	21.52	21.52	22.14	21.47	1.92M
December 11, 2025	22.28	21.73	21.73	22.39	21.67	2.24M
December 10, 2025	22.71	22.15	22.15	22.89	22.13	2.88M
December 09, 2025	23.4	22.78	22.78	23.4	22.76	2.9M
December 08, 2025	23.25	23.41	23.41	23.52	22.91	3.2M
December 05, 2025	23.2	23.05	23.05	23.22	22.4	2.09M
December 04, 2025	23.2	22.65	22.65	23.2	22.4	2.22M
December 03, 2025	23	23.27	23.27	23.39	22.95	2.89M
December 02, 2025	23	23.08	23.08	23.2	22.75	2.99M
December 01, 2025	22.99	23.08	23.08	23.68	22.89	4.12M
November 28, 2025	22.81	22.98	22.98	22.99	22.62	3.68M
November 27, 2025	23.64	23.02	23.02	23.64	22.97	5M
November 26, 2025	24.17	23.66	23.66	24.3	23.38	10.09M
November 25, 2025	22.51	24.6	24.6	24.6	22.46	12.44M
November 24, 2025	22.4	22.36	22.36	22.59	22.2	1.9M
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

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