China Testing & Certification International Group Co., Ltd. Class A 603060

SSE · China · Commercial Services

CNY 5.530.00 (0.00%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.53	0.00%	CNY 5.55	CNY 5.60	CNY 5.48	7.84M
2026-09-29	CNY 5.53	-2.30%	CNY 5.72	CNY 5.72	CNY 5.52	11.66M
2026-09-28	CNY 5.66	+3.85%	CNY 5.45	CNY 5.80	CNY 5.40	15.85M
2026-09-24	CNY 5.45	-0.18%	CNY 5.48	CNY 5.49	CNY 5.42	2.19M
2026-09-23	CNY 5.46	0.00%	CNY 5.50	CNY 5.52	CNY 5.44	3.05M
2026-09-22	CNY 5.46	-0.73%	CNY 5.50	CNY 5.54	CNY 5.43	3.33M
2026-09-21	CNY 5.50	+2.23%	CNY 5.41	CNY 5.51	CNY 5.38	4.11M
2026-09-18	CNY 5.38	+0.56%	CNY 5.34	CNY 5.44	CNY 5.34	3.58M
2026-09-17	CNY 5.35	-0.93%	CNY 5.40	CNY 5.42	CNY 5.30	4.72M
2026-09-16	CNY 5.40	0.00%	CNY 5.40	CNY 5.45	CNY 5.33	2.89M
2026-09-15	CNY 5.40	-2.35%	CNY 5.53	CNY 5.57	CNY 5.39	3.54M
2026-09-14	CNY 5.53	+1.28%	CNY 5.47	CNY 5.55	CNY 5.43	4.40M
2026-09-11	CNY 5.46	-1.97%	CNY 5.58	CNY 5.59	CNY 5.41	5.68M
2026-09-10	CNY 5.57	-1.76%	CNY 5.65	CNY 5.65	CNY 5.56	3.77M
2026-09-09	CNY 5.67	+0.35%	CNY 5.66	CNY 5.69	CNY 5.58	4.74M
2026-09-08	CNY 5.65	+1.44%	CNY 5.56	CNY 5.67	CNY 5.56	5.03M
2026-09-07	CNY 5.57	0.00%	CNY 5.62	CNY 5.64	CNY 5.54	4.09M
2026-09-04	CNY 5.57	+0.72%	CNY 5.53	CNY 5.66	CNY 5.52	6.69M
2026-09-03	CNY 5.53	-1.25%	CNY 5.57	CNY 5.66	CNY 5.52	3.94M
2026-09-02	CNY 5.60	-0.88%	CNY 5.65	CNY 5.65	CNY 5.55	4.50M
2026-09-01	CNY 5.65	+1.25%	CNY 5.58	CNY 5.67	CNY 5.58	5.57M
2026-08-31	CNY 5.58	0.00%	CNY 5.61	CNY 5.67	CNY 5.57	6.60M
2026-08-28	CNY 5.58	+1.45%	CNY 5.52	CNY 5.61	CNY 5.50	6.23M
2026-08-27	CNY 5.50	-0.36%	CNY 5.48	CNY 5.53	CNY 5.44	3.69M
2026-08-26	CNY 5.52	+0.55%	CNY 5.50	CNY 5.62	CNY 5.49	4.24M
2026-08-25	CNY 5.49	+1.67%	CNY 5.36	CNY 5.51	CNY 5.36	4.96M
2026-08-24	CNY 5.40	-1.64%	CNY 5.51	CNY 5.51	CNY 5.37	4.47M
2026-08-21	CNY 5.49	-0.18%	CNY 5.47	CNY 5.54	CNY 5.40	4.02M
2026-08-20	CNY 5.50	+1.48%	CNY 5.46	CNY 5.51	CNY 5.43	3.86M
2026-08-19	CNY 5.42	-2.17%	CNY 5.51	CNY 5.54	CNY 5.40	5.04M
2026-08-18	CNY 5.54	+0.91%	CNY 5.48	CNY 5.56	CNY 5.44	5.44M
2026-08-17	CNY 5.49	+0.92%	CNY 5.41	CNY 5.50	CNY 5.39	4.14M
2026-08-14	CNY 5.44	-0.37%	CNY 5.46	CNY 5.48	CNY 5.39	4.67M
2026-08-13	CNY 5.46	-1.80%	CNY 5.55	CNY 5.55	CNY 5.44	5.03M
2026-08-12	CNY 5.56	+0.91%	CNY 5.48	CNY 5.60	CNY 5.48	4.45M
2026-08-11	CNY 5.51	-0.90%	CNY 5.57	CNY 5.57	CNY 5.48	5.08M
2026-08-10	CNY 5.56	+1.83%	CNY 5.45	CNY 5.57	CNY 5.43	5.99M
2026-08-07	CNY 5.46	-2.15%	CNY 5.56	CNY 5.62	CNY 5.43	8.76M
2026-08-06	CNY 5.58	+1.09%	CNY 5.66	CNY 5.80	CNY 5.50	12.38M
2026-08-05	CNY 5.52	+0.18%	CNY 5.51	CNY 5.55	CNY 5.48	5.77M
2026-08-04	CNY 5.51	0.00%	CNY 5.51	CNY 5.57	CNY 5.46	6.68M
2026-08-03	CNY 5.51	+2.23%	CNY 5.40	CNY 5.51	CNY 5.39	7.16M
2026-07-31	CNY 5.39	+0.37%	CNY 5.37	CNY 5.42	CNY 5.36	5.94M
2026-07-30	CNY 5.37	+0.56%	CNY 5.30	CNY 5.43	CNY 5.30	6.05M
2026-07-29	CNY 5.34	+1.52%	CNY 5.27	CNY 5.36	CNY 5.25	4.68M
2026-07-28	CNY 5.26	+0.57%	CNY 5.17	CNY 5.31	CNY 5.17	4.88M
2026-07-27	CNY 5.23	+1.55%	CNY 5.15	CNY 5.23	CNY 5.10	5.02M
2026-07-24	CNY 5.15	-3.74%	CNY 5.23	CNY 5.32	CNY 5.15	7.04M
2026-07-23	CNY 5.35	+5.31%	CNY 5.08	CNY 5.53	CNY 5.08	13.73M
2026-07-22	CNY 5.08	-2.12%	CNY 5.12	CNY 5.18	CNY 5.03	6.52M
2026-07-21	CNY 5.19	-2.44%	CNY 5.28	CNY 5.33	CNY 5.03	10.53M
2026-07-20	CNY 5.32	+0.19%	CNY 5.31	CNY 5.43	CNY 5.25	8.75M
2026-07-17	CNY 5.31	-3.28%	CNY 5.47	CNY 5.56	CNY 5.30	7.30M
2026-07-16	CNY 5.49	+1.10%	CNY 5.37	CNY 5.55	CNY 5.34	6.80M
2026-07-15	CNY 5.43	0.00%	CNY 5.22	CNY 5.47	CNY 5.22	7.54M
2026-07-14	CNY 5.43	+1.31%	CNY 5.36	CNY 5.47	CNY 5.30	5.23M
2026-07-13	CNY 5.36	-1.29%	CNY 5.44	CNY 5.48	CNY 5.32	7.13M
2026-07-10	CNY 5.43	+1.69%	CNY 5.36	CNY 5.54	CNY 5.25	8.27M
2026-07-09	CNY 5.34	-1.84%	CNY 5.44	CNY 5.47	CNY 5.20	9.70M
2026-07-08	CNY 5.44	-1.63%	CNY 5.49	CNY 5.55	CNY 5.39	7.03M
2026-07-07	CNY 5.53	-1.07%	CNY 5.59	CNY 5.85	CNY 5.51	7.91M
2026-07-06	CNY 5.59	-1.76%	CNY 5.71	CNY 5.75	CNY 5.57	6.96M
2026-07-03	CNY 5.69	-1.90%	CNY 5.87	CNY 5.93	CNY 5.66	8.46M
2026-07-02	CNY 5.80	+2.47%	CNY 5.79	CNY 5.83	CNY 5.67	10.05M
2026-07-01	CNY 5.66	+2.35%	CNY 5.54	CNY 5.72	CNY 5.47	10.56M
2026-06-30	CNY 5.53	-1.95%	CNY 5.64	CNY 5.64	CNY 5.47	12.11M
2026-06-29	CNY 5.64	-10.05%	CNY 6.18	CNY 6.18	CNY 5.59	16.54M
2026-06-26	CNY 6.27	+2.28%	CNY 6.12	CNY 6.28	CNY 6.04	13.31M
2026-06-25	CNY 6.13	-3.31%	CNY 6.26	CNY 6.34	CNY 6.08	14.85M
2026-06-24	CNY 6.34	-6.76%	CNY 6.76	CNY 6.76	CNY 6.31	23.03M
2026-06-23	CNY 6.80	+0.89%	CNY 6.69	CNY 6.81	CNY 6.62	19.47M
2026-06-22	CNY 6.74	-3.16%	CNY 7.04	CNY 7.07	CNY 6.56	25.58M
2026-06-18	CNY 6.96	-4.40%	CNY 7.21	CNY 7.28	CNY 6.88	31.95M
2026-06-17	CNY 7.28	-3.19%	CNY 7.44	CNY 7.51	CNY 7.19	32.22M
2026-06-16	CNY 7.52	-5.76%	CNY 7.80	CNY 7.81	CNY 7.45	39.72M
2026-06-15	CNY 7.98	+4.86%	CNY 7.64	CNY 8.10	CNY 7.52	42.26M
2026-06-12	CNY 7.61	+1.60%	CNY 7.45	CNY 8.14	CNY 7.30	44.45M
2026-06-11	CNY 7.49	0.00%	CNY 7.28	CNY 7.49	CNY 7.23	25.81M
2026-06-10	CNY 7.49	+3.31%	CNY 7.16	CNY 7.54	CNY 7.11	36.33M
2026-06-09	CNY 7.25	-0.68%	CNY 7.22	CNY 7.32	CNY 7.08	24.89M
2026-06-08	CNY 7.30	+1.11%	CNY 7.00	CNY 7.45	CNY 6.87	32.73M
2026-06-05	CNY 7.22	+0.14%	CNY 7.13	CNY 7.29	CNY 7.07	22.50M
2026-06-04	CNY 7.21	+2.41%	CNY 6.97	CNY 7.21	CNY 6.88	26.04M
2026-06-03	CNY 7.04	+1.29%	CNY 6.99	CNY 7.05	CNY 6.86	19.87M
2026-06-02	CNY 6.95	-1.14%	CNY 7.00	CNY 7.17	CNY 6.92	24.67M
2026-06-01	CNY 7.03	+1.01%	CNY 6.93	CNY 7.08	CNY 6.82	33.39M
2026-05-29	CNY 6.96	+9.95%	CNY 6.50	CNY 6.96	CNY 6.45	21.70M
2026-05-28	CNY 6.33	+1.28%	CNY 6.22	CNY 6.37	CNY 6.17	11.45M
2026-05-27	CNY 6.25	-5.16%	CNY 6.57	CNY 6.65	CNY 6.21	15.44M
2026-05-26	CNY 6.59	-3.23%	CNY 6.74	CNY 6.76	CNY 6.48	13.95M

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 5.53	0.00%	CNY 5.55	CNY 5.60	CNY 5.48	7.84M
2026-09-29	CNY 5.53	-2.30%	CNY 5.72	CNY 5.72	CNY 5.52	11.66M
2026-09-28	CNY 5.66	+3.85%	CNY 5.45	CNY 5.80	CNY 5.40	15.85M
2026-09-24	CNY 5.45	-0.18%	CNY 5.48	CNY 5.49	CNY 5.42	2.19M
2026-09-23	CNY 5.46	0.00%	CNY 5.50	CNY 5.52	CNY 5.44	3.05M
2026-09-22	CNY 5.46	-0.73%	CNY 5.50	CNY 5.54	CNY 5.43	3.33M
2026-09-21	CNY 5.50	+2.23%	CNY 5.41	CNY 5.51	CNY 5.38	4.11M
2026-09-18	CNY 5.38	+0.56%	CNY 5.34	CNY 5.44	CNY 5.34	3.58M
2026-09-17	CNY 5.35	-0.93%	CNY 5.40	CNY 5.42	CNY 5.30	4.72M
2026-09-16	CNY 5.40	0.00%	CNY 5.40	CNY 5.45	CNY 5.33	2.89M
2026-09-15	CNY 5.40	-2.35%	CNY 5.53	CNY 5.57	CNY 5.39	3.54M
2026-09-14	CNY 5.53	+1.28%	CNY 5.47	CNY 5.55	CNY 5.43	4.40M
2026-09-11	CNY 5.46	-1.97%	CNY 5.58	CNY 5.59	CNY 5.41	5.68M
2026-09-10	CNY 5.57	-1.76%	CNY 5.65	CNY 5.65	CNY 5.56	3.77M
2026-09-09	CNY 5.67	+0.35%	CNY 5.66	CNY 5.69	CNY 5.58	4.74M
2026-09-08	CNY 5.65	+1.44%	CNY 5.56	CNY 5.67	CNY 5.56	5.03M
2026-09-07	CNY 5.57	0.00%	CNY 5.62	CNY 5.64	CNY 5.54	4.09M
2026-09-04	CNY 5.57	+0.72%	CNY 5.53	CNY 5.66	CNY 5.52	6.69M
2026-09-03	CNY 5.53	-1.25%	CNY 5.57	CNY 5.66	CNY 5.52	3.94M
2026-09-02	CNY 5.60	-0.88%	CNY 5.65	CNY 5.65	CNY 5.55	4.50M
2026-09-01	CNY 5.65	+1.25%	CNY 5.58	CNY 5.67	CNY 5.58	5.57M
2026-08-31	CNY 5.58	0.00%	CNY 5.61	CNY 5.67	CNY 5.57	6.60M
2026-08-28	CNY 5.58	+1.45%	CNY 5.52	CNY 5.61	CNY 5.50	6.23M
2026-08-27	CNY 5.50	-0.36%	CNY 5.48	CNY 5.53	CNY 5.44	3.69M
2026-08-26	CNY 5.52	+0.55%	CNY 5.50	CNY 5.62	CNY 5.49	4.24M
2026-08-25	CNY 5.49	+1.67%	CNY 5.36	CNY 5.51	CNY 5.36	4.96M
2026-08-24	CNY 5.40	-1.64%	CNY 5.51	CNY 5.51	CNY 5.37	4.47M
2026-08-21	CNY 5.49	-0.18%	CNY 5.47	CNY 5.54	CNY 5.40	4.02M
2026-08-20	CNY 5.50	+1.48%	CNY 5.46	CNY 5.51	CNY 5.43	3.86M
2026-08-19	CNY 5.42	-2.17%	CNY 5.51	CNY 5.54	CNY 5.40	5.04M
2026-08-18	CNY 5.54	+0.91%	CNY 5.48	CNY 5.56	CNY 5.44	5.44M
2026-08-17	CNY 5.49	+0.92%	CNY 5.41	CNY 5.50	CNY 5.39	4.14M
2026-08-14	CNY 5.44	-0.37%	CNY 5.46	CNY 5.48	CNY 5.39	4.67M
2026-08-13	CNY 5.46	-1.80%	CNY 5.55	CNY 5.55	CNY 5.44	5.03M
2026-08-12	CNY 5.56	+0.91%	CNY 5.48	CNY 5.60	CNY 5.48	4.45M
2026-08-11	CNY 5.51	-0.90%	CNY 5.57	CNY 5.57	CNY 5.48	5.08M
2026-08-10	CNY 5.56	+1.83%	CNY 5.45	CNY 5.57	CNY 5.43	5.99M
2026-08-07	CNY 5.46	-2.15%	CNY 5.56	CNY 5.62	CNY 5.43	8.76M
2026-08-06	CNY 5.58	+1.09%	CNY 5.66	CNY 5.80	CNY 5.50	12.38M
2026-08-05	CNY 5.52	+0.18%	CNY 5.51	CNY 5.55	CNY 5.48	5.77M
2026-08-04	CNY 5.51	0.00%	CNY 5.51	CNY 5.57	CNY 5.46	6.68M
2026-08-03	CNY 5.51	+2.23%	CNY 5.40	CNY 5.51	CNY 5.39	7.16M
2026-07-31	CNY 5.39	+0.37%	CNY 5.37	CNY 5.42	CNY 5.36	5.94M
2026-07-30	CNY 5.37	+0.56%	CNY 5.30	CNY 5.43	CNY 5.30	6.05M
2026-07-29	CNY 5.34	+1.52%	CNY 5.27	CNY 5.36	CNY 5.25	4.68M
2026-07-28	CNY 5.26	+0.57%	CNY 5.17	CNY 5.31	CNY 5.17	4.88M
2026-07-27	CNY 5.23	+1.55%	CNY 5.15	CNY 5.23	CNY 5.10	5.02M
2026-07-24	CNY 5.15	-3.74%	CNY 5.23	CNY 5.32	CNY 5.15	7.04M
2026-07-23	CNY 5.35	+5.31%	CNY 5.08	CNY 5.53	CNY 5.08	13.73M
2026-07-22	CNY 5.08	-2.12%	CNY 5.12	CNY 5.18	CNY 5.03	6.52M
2026-07-21	CNY 5.19	-2.44%	CNY 5.28	CNY 5.33	CNY 5.03	10.53M
2026-07-20	CNY 5.32	+0.19%	CNY 5.31	CNY 5.43	CNY 5.25	8.75M
2026-07-17	CNY 5.31	-3.28%	CNY 5.47	CNY 5.56	CNY 5.30	7.30M
2026-07-16	CNY 5.49	+1.10%	CNY 5.37	CNY 5.55	CNY 5.34	6.80M
2026-07-15	CNY 5.43	0.00%	CNY 5.22	CNY 5.47	CNY 5.22	7.54M
2026-07-14	CNY 5.43	+1.31%	CNY 5.36	CNY 5.47	CNY 5.30	5.23M
2026-07-13	CNY 5.36	-1.29%	CNY 5.44	CNY 5.48	CNY 5.32	7.13M
2026-07-10	CNY 5.43	+1.69%	CNY 5.36	CNY 5.54	CNY 5.25	8.27M
2026-07-09	CNY 5.34	-1.84%	CNY 5.44	CNY 5.47	CNY 5.20	9.70M
2026-07-08	CNY 5.44	-1.63%	CNY 5.49	CNY 5.55	CNY 5.39	7.03M
2026-07-07	CNY 5.53	-1.07%	CNY 5.59	CNY 5.85	CNY 5.51	7.91M
2026-07-06	CNY 5.59	-1.76%	CNY 5.71	CNY 5.75	CNY 5.57	6.96M
2026-07-03	CNY 5.69	-1.90%	CNY 5.87	CNY 5.93	CNY 5.66	8.46M
2026-07-02	CNY 5.80	+2.47%	CNY 5.79	CNY 5.83	CNY 5.67	10.05M
2026-07-01	CNY 5.66	+2.35%	CNY 5.54	CNY 5.72	CNY 5.47	10.56M
2026-06-30	CNY 5.53	-1.95%	CNY 5.64	CNY 5.64	CNY 5.47	12.11M
2026-06-29	CNY 5.64	-10.05%	CNY 6.18	CNY 6.18	CNY 5.59	16.54M
2026-06-26	CNY 6.27	+2.28%	CNY 6.12	CNY 6.28	CNY 6.04	13.31M
2026-06-25	CNY 6.13	-3.31%	CNY 6.26	CNY 6.34	CNY 6.08	14.85M
2026-06-24	CNY 6.34	-6.76%	CNY 6.76	CNY 6.76	CNY 6.31	23.03M
2026-06-23	CNY 6.80	+0.89%	CNY 6.69	CNY 6.81	CNY 6.62	19.47M
2026-06-22	CNY 6.74	-3.16%	CNY 7.04	CNY 7.07	CNY 6.56	25.58M
2026-06-18	CNY 6.96	-4.40%	CNY 7.21	CNY 7.28	CNY 6.88	31.95M
2026-06-17	CNY 7.28	-3.19%	CNY 7.44	CNY 7.51	CNY 7.19	32.22M
2026-06-16	CNY 7.52	-5.76%	CNY 7.80	CNY 7.81	CNY 7.45	39.72M
2026-06-15	CNY 7.98	+4.86%	CNY 7.64	CNY 8.10	CNY 7.52	42.26M
2026-06-12	CNY 7.61	+1.60%	CNY 7.45	CNY 8.14	CNY 7.30	44.45M
2026-06-11	CNY 7.49	0.00%	CNY 7.28	CNY 7.49	CNY 7.23	25.81M
2026-06-10	CNY 7.49	+3.31%	CNY 7.16	CNY 7.54	CNY 7.11	36.33M
2026-06-09	CNY 7.25	-0.68%	CNY 7.22	CNY 7.32	CNY 7.08	24.89M
2026-06-08	CNY 7.30	+1.11%	CNY 7.00	CNY 7.45	CNY 6.87	32.73M
2026-06-05	CNY 7.22	+0.14%	CNY 7.13	CNY 7.29	CNY 7.07	22.50M
2026-06-04	CNY 7.21	+2.41%	CNY 6.97	CNY 7.21	CNY 6.88	26.04M
2026-06-03	CNY 7.04	+1.29%	CNY 6.99	CNY 7.05	CNY 6.86	19.87M
2026-06-02	CNY 6.95	-1.14%	CNY 7.00	CNY 7.17	CNY 6.92	24.67M
2026-06-01	CNY 7.03	+1.01%	CNY 6.93	CNY 7.08	CNY 6.82	33.39M
2026-05-29	CNY 6.96	+9.95%	CNY 6.50	CNY 6.96	CNY 6.45	21.70M
2026-05-28	CNY 6.33	+1.28%	CNY 6.22	CNY 6.37	CNY 6.17	11.45M
2026-05-27	CNY 6.25	-5.16%	CNY 6.57	CNY 6.65	CNY 6.21	15.44M
2026-05-26	CNY 6.59	-3.23%	CNY 6.74	CNY 6.76	CNY 6.48	13.95M