Stock listing

Shenzhen:003008 Xuchang KETOP Testing Research Institute Co. Ltd. (开普检测) 股价

Follow Xuchang KETOP Testing Research Institute Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:003008

¥17.56 CNY -0.13 (-0.7%)

Close on Nov 3, 2026

Past year -22.4% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥17.48 – ¥18.15 CNYNov 3, 2026
Volume
1.35M sharesNov 3, 2026
Market cap
¥1.83B CNYAt the close on Nov 3, 2026 · price × 104.0M shares outstanding
52-week range
¥15.95 – ¥24.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥24.01M CNYMedian day 1.25M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Xuchang KETOP Testing Research Institute Co. Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:003008 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥17.56-0.13-0.7%¥17.70¥18.15¥17.481,354,220
¥17.69+0.33+1.9%¥17.70¥17.95¥17.302,006,250
¥17.36-0.48-2.7%¥18.05¥18.13¥17.281,364,900
¥17.84-0.25-1.4%¥18.05¥18.18¥17.791,001,530
¥18.09+0.18+1.0%¥18.05¥18.35¥17.901,224,750
¥17.91-0.71-3.8%¥18.05¥18.85¥17.901,642,382
¥18.62+0.10+0.5%¥18.52¥18.95¥18.301,674,274
¥18.52+0.37+2.0%¥18.05¥18.65¥17.511,915,027
¥18.15-0.16-0.9%¥18.33¥18.55¥18.061,652,120
¥18.31-0.29-1.6%¥18.75¥18.89¥18.29884,430
¥18.60+0.19+1.0%¥18.75¥18.85¥18.40993,500
¥18.41-0.40-2.1%¥18.75¥18.95¥17.971,473,900
¥18.81+0.25+1.3%¥18.75¥19.30¥18.501,685,790
¥18.56-0.79-4.1%¥19.16¥19.16¥18.372,107,509
¥19.35-0.40-2.0%¥19.80¥19.95¥19.351,058,280
¥19.75+0.32+1.6%¥19.30¥19.85¥18.761,254,000
¥19.43-0.37-1.9%¥19.80¥19.96¥19.351,272,050
¥19.80+0.04+0.2%¥19.76¥19.90¥19.111,260,829
¥19.76-0.08-0.4%¥19.84¥20.00¥19.651,306,427
¥19.84-0.06-0.3%¥19.91¥20.10¥19.69730,850
¥19.90+0.25+1.3%¥19.60¥20.02¥19.60887,980
¥19.65-0.10-0.5%¥19.88¥20.05¥19.501,212,849
¥19.75-0.19-1.0%¥19.90¥20.18¥19.72778,550
¥19.94+0.26+1.3%¥19.68¥20.05¥19.50951,710
¥19.68+0.31+1.6%¥19.40¥19.88¥19.311,109,960
¥19.37+0.63+3.4%¥18.73¥19.49¥18.731,244,116
¥18.74-0.23-1.2%¥19.05¥19.20¥18.721,206,466
¥18.97+0.07+0.4%¥18.80¥19.08¥18.55925,900
¥18.90+0.43+2.3%¥18.47¥19.08¥18.251,671,700
¥18.47-0.88-4.5%¥19.35¥19.35¥18.421,547,100
¥19.35+0.18+0.9%¥19.05¥19.52¥18.831,352,084
¥19.17-0.34-1.7%¥19.45¥19.62¥18.752,044,177
¥19.51-0.38-1.9%¥19.88¥19.88¥19.461,228,580
¥19.89-0.08-0.4%¥20.05¥20.05¥19.75919,769
¥19.97+0.26+1.3%¥19.74¥20.00¥19.631,493,912
¥19.71+0.01+0.1%¥19.71¥19.90¥19.531,317,430
¥19.70-0.07-0.4%¥19.77¥19.99¥19.551,310,500
¥19.77-0.57-2.8%¥20.13¥20.20¥19.721,063,590
¥20.34+0.08+0.4%¥20.24¥20.37¥20.011,246,590
¥20.26+0.11+0.5%¥20.21¥20.40¥20.051,117,860
¥20.15+0.10+0.5%¥19.90¥20.20¥19.86883,720
¥20.05+0.15+0.8%¥19.90¥20.10¥19.70747,950
¥19.90-0.09-0.5%¥20.05¥20.07¥19.751,002,500
¥19.99+0.17+0.9%¥19.81¥20.12¥19.751,181,260
¥19.82+0.46+2.4%¥19.20¥19.90¥19.101,282,210
¥19.36-0.09-0.5%¥19.50¥19.50¥19.10894,120
¥19.45-0.04-0.2%¥19.60¥19.60¥18.951,343,900
¥19.49+0.14+0.7%¥19.35¥19.81¥19.311,987,900
¥19.35-0.22-1.1%¥19.56¥19.64¥19.171,290,600
¥19.57+0.19+1.0%¥19.48¥19.60¥19.30913,510
¥19.38+0.28+1.5%¥19.10¥19.46¥18.96896,300
¥19.10+0.10+0.5%¥18.99¥19.12¥18.65818,500
¥19.00-0.28-1.5%¥19.27¥19.38¥18.901,136,300
¥19.28+0.12+0.6%¥19.10¥19.33¥18.95961,860
¥19.16+0.11+0.6%¥19.04¥19.30¥18.771,310,800
¥19.05+0.56+3.0%¥18.56¥19.08¥18.411,253,380
¥18.49+0.04+0.2%¥18.49¥18.64¥18.12977,919
¥18.45+0.06+0.3%¥18.45¥18.69¥18.201,289,307
¥18.39+0.10+0.5%¥18.29¥18.45¥18.181,451,180
¥18.29+0.11+0.6%¥18.25¥18.44¥18.101,445,830
¥18.18+0.68+3.9%¥17.51¥18.25¥17.501,299,550
Ticker
Shenzhen:003008
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Xuchang KETOP Testing Research Institute Co. Ltd.