Xuchang KETOP Testing Research Institute Co. Ltd. Class A 003008

SZSE · China · Commercial Services

CNY 19.84-0.06 (-0.30%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 19.84	-0.30%	CNY 19.91	CNY 20.10	CNY 19.69	730.85K
2026-09-29	CNY 19.90	+1.27%	CNY 19.60	CNY 20.02	CNY 19.60	887.98K
2026-09-28	CNY 19.65	-0.51%	CNY 19.88	CNY 20.05	CNY 19.50	1.21M
2026-09-24	CNY 19.75	-0.95%	CNY 19.90	CNY 20.18	CNY 19.72	778.55K
2026-09-23	CNY 19.94	+1.32%	CNY 19.68	CNY 20.05	CNY 19.50	951.71K
2026-09-22	CNY 19.68	+1.60%	CNY 19.40	CNY 19.88	CNY 19.31	1.11M
2026-09-21	CNY 19.37	+3.36%	CNY 18.73	CNY 19.49	CNY 18.73	1.24M
2026-09-18	CNY 18.74	-1.21%	CNY 19.05	CNY 19.20	CNY 18.72	1.21M
2026-09-17	CNY 18.97	+0.37%	CNY 18.80	CNY 19.08	CNY 18.55	925.90K
2026-09-16	CNY 18.90	+2.33%	CNY 18.47	CNY 19.08	CNY 18.25	1.67M
2026-09-15	CNY 18.47	-4.55%	CNY 19.35	CNY 19.35	CNY 18.42	1.55M
2026-09-14	CNY 19.35	+0.94%	CNY 19.05	CNY 19.52	CNY 18.83	1.35M
2026-09-11	CNY 19.17	-1.74%	CNY 19.45	CNY 19.62	CNY 18.75	2.04M
2026-09-10	CNY 19.51	-1.91%	CNY 19.88	CNY 19.88	CNY 19.46	1.23M
2026-09-09	CNY 19.89	-0.40%	CNY 20.05	CNY 20.05	CNY 19.75	919.77K
2026-09-08	CNY 19.97	+1.32%	CNY 19.74	CNY 20.00	CNY 19.63	1.49M
2026-09-07	CNY 19.71	+0.05%	CNY 19.71	CNY 19.90	CNY 19.53	1.32M
2026-09-04	CNY 19.70	-0.35%	CNY 19.77	CNY 19.99	CNY 19.55	1.31M
2026-09-03	CNY 19.77	-2.80%	CNY 20.13	CNY 20.20	CNY 19.72	1.06M
2026-09-02	CNY 20.34	+0.39%	CNY 20.24	CNY 20.37	CNY 20.01	1.25M
2026-09-01	CNY 20.26	+0.55%	CNY 20.21	CNY 20.40	CNY 20.05	1.12M
2026-08-31	CNY 20.15	+0.50%	CNY 19.90	CNY 20.20	CNY 19.86	883.72K
2026-08-28	CNY 20.05	+0.75%	CNY 19.90	CNY 20.10	CNY 19.70	747.95K
2026-08-27	CNY 19.90	-0.45%	CNY 20.05	CNY 20.07	CNY 19.75	1.00M
2026-08-26	CNY 19.99	+0.86%	CNY 19.81	CNY 20.12	CNY 19.75	1.18M
2026-08-25	CNY 19.82	+2.38%	CNY 19.20	CNY 19.90	CNY 19.10	1.28M
2026-08-24	CNY 19.36	-0.46%	CNY 19.50	CNY 19.50	CNY 19.10	894.12K
2026-08-21	CNY 19.45	-0.21%	CNY 19.60	CNY 19.60	CNY 18.95	1.34M
2026-08-20	CNY 19.49	+0.72%	CNY 19.35	CNY 19.81	CNY 19.31	1.99M
2026-08-19	CNY 19.35	-1.12%	CNY 19.56	CNY 19.64	CNY 19.17	1.29M
2026-08-18	CNY 19.57	+0.98%	CNY 19.48	CNY 19.60	CNY 19.30	913.51K
2026-08-17	CNY 19.38	+1.47%	CNY 19.10	CNY 19.46	CNY 18.96	896.30K
2026-08-14	CNY 19.10	+0.53%	CNY 18.99	CNY 19.12	CNY 18.65	818.50K
2026-08-13	CNY 19.00	-1.45%	CNY 19.27	CNY 19.38	CNY 18.90	1.14M
2026-08-12	CNY 19.28	+0.63%	CNY 19.10	CNY 19.33	CNY 18.95	961.86K
2026-08-11	CNY 19.16	+0.58%	CNY 19.04	CNY 19.30	CNY 18.77	1.31M
2026-08-10	CNY 19.05	+3.03%	CNY 18.56	CNY 19.08	CNY 18.41	1.25M
2026-08-07	CNY 18.49	+0.22%	CNY 18.49	CNY 18.64	CNY 18.12	977.92K
2026-08-06	CNY 18.45	+0.33%	CNY 18.45	CNY 18.69	CNY 18.20	1.29M
2026-08-05	CNY 18.39	+0.55%	CNY 18.29	CNY 18.45	CNY 18.18	1.45M
2026-08-04	CNY 18.29	+0.61%	CNY 18.25	CNY 18.44	CNY 18.10	1.45M
2026-08-03	CNY 18.18	+3.89%	CNY 17.51	CNY 18.25	CNY 17.50	1.30M
2026-07-31	CNY 17.50	+2.04%	CNY 17.20	CNY 17.50	CNY 17.18	1.02M
2026-07-30	CNY 17.15	-0.46%	CNY 17.30	CNY 17.53	CNY 17.00	1.21M
2026-07-29	CNY 17.23	+1.95%	CNY 16.91	CNY 17.37	CNY 16.91	1.18M
2026-07-28	CNY 16.90	+1.50%	CNY 16.64	CNY 17.09	CNY 16.61	1.17M
2026-07-27	CNY 16.65	+2.08%	CNY 16.30	CNY 16.80	CNY 16.30	1.02M
2026-07-24	CNY 16.31	-2.80%	CNY 16.60	CNY 16.77	CNY 16.18	1.02M
2026-07-23	CNY 16.78	+4.88%	CNY 16.24	CNY 16.80	CNY 16.22	1.51M
2026-07-22	CNY 16.00	-2.91%	CNY 16.28	CNY 16.52	CNY 15.95	1.59M
2026-07-21	CNY 16.48	-2.20%	CNY 16.85	CNY 16.89	CNY 16.22	2.77M
2026-07-20	CNY 16.85	-2.26%	CNY 17.43	CNY 17.72	CNY 16.65	2.49M
2026-07-17	CNY 17.24	-2.49%	CNY 17.81	CNY 18.09	CNY 17.13	1.51M
2026-07-16	CNY 17.68	+0.74%	CNY 17.48	CNY 17.95	CNY 17.36	1.09M
2026-07-15	CNY 17.55	+0.75%	CNY 17.27	CNY 17.66	CNY 17.19	958.74K
2026-07-14	CNY 17.42	+2.41%	CNY 16.96	CNY 17.47	CNY 16.68	1.78M
2026-07-13	CNY 17.01	-2.86%	CNY 17.51	CNY 17.56	CNY 16.91	1.27M
2026-07-10	CNY 17.51	+1.80%	CNY 17.32	CNY 17.75	CNY 17.01	1.66M
2026-07-09	CNY 17.20	-1.26%	CNY 17.45	CNY 17.45	CNY 17.01	1.24M
2026-07-08	CNY 17.42	-0.57%	CNY 17.52	CNY 17.74	CNY 17.35	1.20M
2026-07-07	CNY 17.52	-2.45%	CNY 17.95	CNY 18.07	CNY 17.47	1.22M
2026-07-06	CNY 17.96	-0.44%	CNY 18.04	CNY 18.29	CNY 17.92	1.04M
2026-07-03	CNY 18.04	+2.56%	CNY 17.75	CNY 18.18	CNY 17.63	1.62M
2026-07-02	CNY 17.59	+0.69%	CNY 17.70	CNY 18.14	CNY 17.50	1.43M
2026-07-01	CNY 17.47	+2.34%	CNY 17.04	CNY 17.74	CNY 17.00	1.55M
2026-06-30	CNY 17.07	-1.39%	CNY 17.26	CNY 17.38	CNY 16.91	1.39M
2026-06-29	CNY 17.31	-1.14%	CNY 17.47	CNY 17.64	CNY 17.03	2.50M
2026-06-26	CNY 17.51	+0.40%	CNY 17.30	CNY 17.94	CNY 17.13	2.61M
2026-06-25	CNY 17.44	-2.73%	CNY 17.78	CNY 17.99	CNY 17.32	1.74M
2026-06-24	CNY 17.93	-3.96%	CNY 18.67	CNY 18.68	CNY 17.76	1.55M
2026-06-23	CNY 18.67	+2.58%	CNY 18.20	CNY 18.77	CNY 18.02	1.75M
2026-06-22	CNY 18.20	+0.72%	CNY 17.95	CNY 18.22	CNY 17.26	1.66M
2026-06-18	CNY 18.07	-0.99%	CNY 18.17	CNY 18.26	CNY 17.85	1.46M
2026-06-17	CNY 18.25	-0.87%	CNY 18.43	CNY 18.60	CNY 18.12	2.54M
2026-06-16	CNY 18.41	-0.38%	CNY 18.47	CNY 18.62	CNY 18.10	1.81M
2026-06-15	CNY 18.48	-1.81%	CNY 18.81	CNY 19.23	CNY 18.33	1.67M
2026-06-12	CNY 18.82	+2.51%	CNY 18.50	CNY 18.90	CNY 18.25	1.53M
2026-06-11	CNY 18.36	-1.61%	CNY 18.50	CNY 18.85	CNY 18.03	1.65M
2026-06-10	CNY 18.66	-1.43%	CNY 18.75	CNY 18.97	CNY 18.30	1.29M
2026-06-09	CNY 18.93	+0.91%	CNY 18.78	CNY 19.25	CNY 18.58	1.73M
2026-06-08	CNY 18.76	-2.95%	CNY 19.05	CNY 19.49	CNY 18.37	1.90M
2026-06-05	CNY 19.33	+2.22%	CNY 18.91	CNY 19.61	CNY 18.63	1.90M
2026-06-04	CNY 18.91	-2.02%	CNY 19.29	CNY 19.44	CNY 18.71	1.86M
2026-06-03	CNY 19.30	-3.02%	CNY 19.53	CNY 19.60	CNY 19.05	2.00M
2026-06-02	CNY 19.90	-2.97%	CNY 20.72	CNY 20.83	CNY 19.81	1.86M
2026-06-01	CNY 20.51	+3.32%	CNY 19.90	CNY 20.80	CNY 19.65	2.12M
2026-05-29	CNY 19.85	-2.74%	CNY 20.45	CNY 20.60	CNY 19.61	1.77M
2026-05-28	CNY 20.41	+1.14%	CNY 20.28	CNY 20.50	CNY 19.85	1.90M
2026-05-27	CNY 20.18	-3.07%	CNY 20.82	CNY 20.89	CNY 19.99	2.33M
2026-05-26	CNY 20.82	-3.48%	CNY 21.40	CNY 21.57	CNY 20.57	2.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 19.84	-0.30%	CNY 19.91	CNY 20.10	CNY 19.69	730.85K
2026-09-29	CNY 19.90	+1.27%	CNY 19.60	CNY 20.02	CNY 19.60	887.98K
2026-09-28	CNY 19.65	-0.51%	CNY 19.88	CNY 20.05	CNY 19.50	1.21M
2026-09-24	CNY 19.75	-0.95%	CNY 19.90	CNY 20.18	CNY 19.72	778.55K
2026-09-23	CNY 19.94	+1.32%	CNY 19.68	CNY 20.05	CNY 19.50	951.71K
2026-09-22	CNY 19.68	+1.60%	CNY 19.40	CNY 19.88	CNY 19.31	1.11M
2026-09-21	CNY 19.37	+3.36%	CNY 18.73	CNY 19.49	CNY 18.73	1.24M
2026-09-18	CNY 18.74	-1.21%	CNY 19.05	CNY 19.20	CNY 18.72	1.21M
2026-09-17	CNY 18.97	+0.37%	CNY 18.80	CNY 19.08	CNY 18.55	925.90K
2026-09-16	CNY 18.90	+2.33%	CNY 18.47	CNY 19.08	CNY 18.25	1.67M
2026-09-15	CNY 18.47	-4.55%	CNY 19.35	CNY 19.35	CNY 18.42	1.55M
2026-09-14	CNY 19.35	+0.94%	CNY 19.05	CNY 19.52	CNY 18.83	1.35M
2026-09-11	CNY 19.17	-1.74%	CNY 19.45	CNY 19.62	CNY 18.75	2.04M
2026-09-10	CNY 19.51	-1.91%	CNY 19.88	CNY 19.88	CNY 19.46	1.23M
2026-09-09	CNY 19.89	-0.40%	CNY 20.05	CNY 20.05	CNY 19.75	919.77K
2026-09-08	CNY 19.97	+1.32%	CNY 19.74	CNY 20.00	CNY 19.63	1.49M
2026-09-07	CNY 19.71	+0.05%	CNY 19.71	CNY 19.90	CNY 19.53	1.32M
2026-09-04	CNY 19.70	-0.35%	CNY 19.77	CNY 19.99	CNY 19.55	1.31M
2026-09-03	CNY 19.77	-2.80%	CNY 20.13	CNY 20.20	CNY 19.72	1.06M
2026-09-02	CNY 20.34	+0.39%	CNY 20.24	CNY 20.37	CNY 20.01	1.25M
2026-09-01	CNY 20.26	+0.55%	CNY 20.21	CNY 20.40	CNY 20.05	1.12M
2026-08-31	CNY 20.15	+0.50%	CNY 19.90	CNY 20.20	CNY 19.86	883.72K
2026-08-28	CNY 20.05	+0.75%	CNY 19.90	CNY 20.10	CNY 19.70	747.95K
2026-08-27	CNY 19.90	-0.45%	CNY 20.05	CNY 20.07	CNY 19.75	1.00M
2026-08-26	CNY 19.99	+0.86%	CNY 19.81	CNY 20.12	CNY 19.75	1.18M
2026-08-25	CNY 19.82	+2.38%	CNY 19.20	CNY 19.90	CNY 19.10	1.28M
2026-08-24	CNY 19.36	-0.46%	CNY 19.50	CNY 19.50	CNY 19.10	894.12K
2026-08-21	CNY 19.45	-0.21%	CNY 19.60	CNY 19.60	CNY 18.95	1.34M
2026-08-20	CNY 19.49	+0.72%	CNY 19.35	CNY 19.81	CNY 19.31	1.99M
2026-08-19	CNY 19.35	-1.12%	CNY 19.56	CNY 19.64	CNY 19.17	1.29M
2026-08-18	CNY 19.57	+0.98%	CNY 19.48	CNY 19.60	CNY 19.30	913.51K
2026-08-17	CNY 19.38	+1.47%	CNY 19.10	CNY 19.46	CNY 18.96	896.30K
2026-08-14	CNY 19.10	+0.53%	CNY 18.99	CNY 19.12	CNY 18.65	818.50K
2026-08-13	CNY 19.00	-1.45%	CNY 19.27	CNY 19.38	CNY 18.90	1.14M
2026-08-12	CNY 19.28	+0.63%	CNY 19.10	CNY 19.33	CNY 18.95	961.86K
2026-08-11	CNY 19.16	+0.58%	CNY 19.04	CNY 19.30	CNY 18.77	1.31M
2026-08-10	CNY 19.05	+3.03%	CNY 18.56	CNY 19.08	CNY 18.41	1.25M
2026-08-07	CNY 18.49	+0.22%	CNY 18.49	CNY 18.64	CNY 18.12	977.92K
2026-08-06	CNY 18.45	+0.33%	CNY 18.45	CNY 18.69	CNY 18.20	1.29M
2026-08-05	CNY 18.39	+0.55%	CNY 18.29	CNY 18.45	CNY 18.18	1.45M
2026-08-04	CNY 18.29	+0.61%	CNY 18.25	CNY 18.44	CNY 18.10	1.45M
2026-08-03	CNY 18.18	+3.89%	CNY 17.51	CNY 18.25	CNY 17.50	1.30M
2026-07-31	CNY 17.50	+2.04%	CNY 17.20	CNY 17.50	CNY 17.18	1.02M
2026-07-30	CNY 17.15	-0.46%	CNY 17.30	CNY 17.53	CNY 17.00	1.21M
2026-07-29	CNY 17.23	+1.95%	CNY 16.91	CNY 17.37	CNY 16.91	1.18M
2026-07-28	CNY 16.90	+1.50%	CNY 16.64	CNY 17.09	CNY 16.61	1.17M
2026-07-27	CNY 16.65	+2.08%	CNY 16.30	CNY 16.80	CNY 16.30	1.02M
2026-07-24	CNY 16.31	-2.80%	CNY 16.60	CNY 16.77	CNY 16.18	1.02M
2026-07-23	CNY 16.78	+4.88%	CNY 16.24	CNY 16.80	CNY 16.22	1.51M
2026-07-22	CNY 16.00	-2.91%	CNY 16.28	CNY 16.52	CNY 15.95	1.59M
2026-07-21	CNY 16.48	-2.20%	CNY 16.85	CNY 16.89	CNY 16.22	2.77M
2026-07-20	CNY 16.85	-2.26%	CNY 17.43	CNY 17.72	CNY 16.65	2.49M
2026-07-17	CNY 17.24	-2.49%	CNY 17.81	CNY 18.09	CNY 17.13	1.51M
2026-07-16	CNY 17.68	+0.74%	CNY 17.48	CNY 17.95	CNY 17.36	1.09M
2026-07-15	CNY 17.55	+0.75%	CNY 17.27	CNY 17.66	CNY 17.19	958.74K
2026-07-14	CNY 17.42	+2.41%	CNY 16.96	CNY 17.47	CNY 16.68	1.78M
2026-07-13	CNY 17.01	-2.86%	CNY 17.51	CNY 17.56	CNY 16.91	1.27M
2026-07-10	CNY 17.51	+1.80%	CNY 17.32	CNY 17.75	CNY 17.01	1.66M
2026-07-09	CNY 17.20	-1.26%	CNY 17.45	CNY 17.45	CNY 17.01	1.24M
2026-07-08	CNY 17.42	-0.57%	CNY 17.52	CNY 17.74	CNY 17.35	1.20M
2026-07-07	CNY 17.52	-2.45%	CNY 17.95	CNY 18.07	CNY 17.47	1.22M
2026-07-06	CNY 17.96	-0.44%	CNY 18.04	CNY 18.29	CNY 17.92	1.04M
2026-07-03	CNY 18.04	+2.56%	CNY 17.75	CNY 18.18	CNY 17.63	1.62M
2026-07-02	CNY 17.59	+0.69%	CNY 17.70	CNY 18.14	CNY 17.50	1.43M
2026-07-01	CNY 17.47	+2.34%	CNY 17.04	CNY 17.74	CNY 17.00	1.55M
2026-06-30	CNY 17.07	-1.39%	CNY 17.26	CNY 17.38	CNY 16.91	1.39M
2026-06-29	CNY 17.31	-1.14%	CNY 17.47	CNY 17.64	CNY 17.03	2.50M
2026-06-26	CNY 17.51	+0.40%	CNY 17.30	CNY 17.94	CNY 17.13	2.61M
2026-06-25	CNY 17.44	-2.73%	CNY 17.78	CNY 17.99	CNY 17.32	1.74M
2026-06-24	CNY 17.93	-3.96%	CNY 18.67	CNY 18.68	CNY 17.76	1.55M
2026-06-23	CNY 18.67	+2.58%	CNY 18.20	CNY 18.77	CNY 18.02	1.75M
2026-06-22	CNY 18.20	+0.72%	CNY 17.95	CNY 18.22	CNY 17.26	1.66M
2026-06-18	CNY 18.07	-0.99%	CNY 18.17	CNY 18.26	CNY 17.85	1.46M
2026-06-17	CNY 18.25	-0.87%	CNY 18.43	CNY 18.60	CNY 18.12	2.54M
2026-06-16	CNY 18.41	-0.38%	CNY 18.47	CNY 18.62	CNY 18.10	1.81M
2026-06-15	CNY 18.48	-1.81%	CNY 18.81	CNY 19.23	CNY 18.33	1.67M
2026-06-12	CNY 18.82	+2.51%	CNY 18.50	CNY 18.90	CNY 18.25	1.53M
2026-06-11	CNY 18.36	-1.61%	CNY 18.50	CNY 18.85	CNY 18.03	1.65M
2026-06-10	CNY 18.66	-1.43%	CNY 18.75	CNY 18.97	CNY 18.30	1.29M
2026-06-09	CNY 18.93	+0.91%	CNY 18.78	CNY 19.25	CNY 18.58	1.73M
2026-06-08	CNY 18.76	-2.95%	CNY 19.05	CNY 19.49	CNY 18.37	1.90M
2026-06-05	CNY 19.33	+2.22%	CNY 18.91	CNY 19.61	CNY 18.63	1.90M
2026-06-04	CNY 18.91	-2.02%	CNY 19.29	CNY 19.44	CNY 18.71	1.86M
2026-06-03	CNY 19.30	-3.02%	CNY 19.53	CNY 19.60	CNY 19.05	2.00M
2026-06-02	CNY 19.90	-2.97%	CNY 20.72	CNY 20.83	CNY 19.81	1.86M
2026-06-01	CNY 20.51	+3.32%	CNY 19.90	CNY 20.80	CNY 19.65	2.12M
2026-05-29	CNY 19.85	-2.74%	CNY 20.45	CNY 20.60	CNY 19.61	1.77M
2026-05-28	CNY 20.41	+1.14%	CNY 20.28	CNY 20.50	CNY 19.85	1.90M
2026-05-27	CNY 20.18	-3.07%	CNY 20.82	CNY 20.89	CNY 19.99	2.33M
2026-05-26	CNY 20.82	-3.48%	CNY 21.40	CNY 21.57	CNY 20.57	2.33M