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

¥18.31 CNY -0.29 (-1.6%)

Close on Oct 21, 2026

Past year -17.4% · daily closes, Oct 21, 2025 – Oct 21, 2026, adjusted for splits

Day range: ¥18.29 – ¥18.89 CNYOct 21, 2026
Volume: 884,430 sharesOct 21, 2026
Market cap: ¥1.90B CNYAt the close on Oct 21, 2026 · price × 104.0M shares outstanding
52-week range: ¥15.95 – ¥24.99 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:003008 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	¥18.31	-0.29	-1.6%	¥18.75	¥18.89	¥18.29	884,430
Tue, Oct 20	¥18.60	+0.19	+1.0%	¥18.75	¥18.85	¥18.40	993,500
Mon, Oct 19	¥18.41	-0.40	-2.1%	¥18.75	¥18.95	¥17.97	1,473,900
Fri, Oct 16	¥18.81	+0.25	+1.3%	¥18.75	¥19.30	¥18.50	1,685,790
Thu, Oct 15	¥18.56	-0.79	-4.1%	¥19.16	¥19.16	¥18.37	2,107,509
Wed, Oct 14	¥19.35	-0.40	-2.0%	¥19.80	¥19.95	¥19.35	1,058,280
Tue, Oct 13	¥19.75	+0.32	+1.6%	¥19.30	¥19.85	¥18.76	1,254,000
Mon, Oct 12	¥19.43	-0.37	-1.9%	¥19.80	¥19.96	¥19.35	1,272,050
Fri, Oct 9	¥19.80	+0.04	+0.2%	¥19.76	¥19.90	¥19.11	1,260,829
Thu, Oct 8	¥19.76	-0.08	-0.4%	¥19.84	¥20.00	¥19.65	1,306,427
Wed, Sep 30	¥19.84	-0.06	-0.3%	¥19.91	¥20.10	¥19.69	730,850
Tue, Sep 29	¥19.90	+0.25	+1.3%	¥19.60	¥20.02	¥19.60	887,980
Mon, Sep 28	¥19.65	-0.10	-0.5%	¥19.88	¥20.05	¥19.50	1,212,849
Thu, Sep 24	¥19.75	-0.19	-1.0%	¥19.90	¥20.18	¥19.72	778,550
Wed, Sep 23	¥19.94	+0.26	+1.3%	¥19.68	¥20.05	¥19.50	951,710
Tue, Sep 22	¥19.68	+0.31	+1.6%	¥19.40	¥19.88	¥19.31	1,109,960
Mon, Sep 21	¥19.37	+0.63	+3.4%	¥18.73	¥19.49	¥18.73	1,244,116
Fri, Sep 18	¥18.74	-0.23	-1.2%	¥19.05	¥19.20	¥18.72	1,206,466
Thu, Sep 17	¥18.97	+0.07	+0.4%	¥18.80	¥19.08	¥18.55	925,900
Wed, Sep 16	¥18.90	+0.43	+2.3%	¥18.47	¥19.08	¥18.25	1,671,700
Tue, Sep 15	¥18.47	-0.88	-4.5%	¥19.35	¥19.35	¥18.42	1,547,100
Mon, Sep 14	¥19.35	+0.18	+0.9%	¥19.05	¥19.52	¥18.83	1,352,084
Fri, Sep 11	¥19.17	-0.34	-1.7%	¥19.45	¥19.62	¥18.75	2,044,177
Thu, Sep 10	¥19.51	-0.38	-1.9%	¥19.88	¥19.88	¥19.46	1,228,580
Wed, Sep 9	¥19.89	-0.08	-0.4%	¥20.05	¥20.05	¥19.75	919,769
Tue, Sep 8	¥19.97	+0.26	+1.3%	¥19.74	¥20.00	¥19.63	1,493,912
Mon, Sep 7	¥19.71	+0.01	+0.1%	¥19.71	¥19.90	¥19.53	1,317,430
Fri, Sep 4	¥19.70	-0.07	-0.4%	¥19.77	¥19.99	¥19.55	1,310,500
Thu, Sep 3	¥19.77	-0.57	-2.8%	¥20.13	¥20.20	¥19.72	1,063,590
Wed, Sep 2	¥20.34	+0.08	+0.4%	¥20.24	¥20.37	¥20.01	1,246,590
Tue, Sep 1	¥20.26	+0.11	+0.5%	¥20.21	¥20.40	¥20.05	1,117,860
Mon, Aug 31	¥20.15	+0.10	+0.5%	¥19.90	¥20.20	¥19.86	883,720
Fri, Aug 28	¥20.05	+0.15	+0.8%	¥19.90	¥20.10	¥19.70	747,950
Thu, Aug 27	¥19.90	-0.09	-0.5%	¥20.05	¥20.07	¥19.75	1,002,500
Wed, Aug 26	¥19.99	+0.17	+0.9%	¥19.81	¥20.12	¥19.75	1,181,260
Tue, Aug 25	¥19.82	+0.46	+2.4%	¥19.20	¥19.90	¥19.10	1,282,210
Mon, Aug 24	¥19.36	-0.09	-0.5%	¥19.50	¥19.50	¥19.10	894,120
Fri, Aug 21	¥19.45	-0.04	-0.2%	¥19.60	¥19.60	¥18.95	1,343,900
Thu, Aug 20	¥19.49	+0.14	+0.7%	¥19.35	¥19.81	¥19.31	1,987,900
Wed, Aug 19	¥19.35	-0.22	-1.1%	¥19.56	¥19.64	¥19.17	1,290,600
Tue, Aug 18	¥19.57	+0.19	+1.0%	¥19.48	¥19.60	¥19.30	913,510
Mon, Aug 17	¥19.38	+0.28	+1.5%	¥19.10	¥19.46	¥18.96	896,300
Fri, Aug 14	¥19.10	+0.10	+0.5%	¥18.99	¥19.12	¥18.65	818,500
Thu, Aug 13	¥19.00	-0.28	-1.5%	¥19.27	¥19.38	¥18.90	1,136,300
Wed, Aug 12	¥19.28	+0.12	+0.6%	¥19.10	¥19.33	¥18.95	961,860
Tue, Aug 11	¥19.16	+0.11	+0.6%	¥19.04	¥19.30	¥18.77	1,310,800
Mon, Aug 10	¥19.05	+0.56	+3.0%	¥18.56	¥19.08	¥18.41	1,253,380
Fri, Aug 7	¥18.49	+0.04	+0.2%	¥18.49	¥18.64	¥18.12	977,919
Thu, Aug 6	¥18.45	+0.06	+0.3%	¥18.45	¥18.69	¥18.20	1,289,307
Wed, Aug 5	¥18.39	+0.10	+0.5%	¥18.29	¥18.45	¥18.18	1,451,180
Tue, Aug 4	¥18.29	+0.11	+0.6%	¥18.25	¥18.44	¥18.10	1,445,830
Mon, Aug 3	¥18.18	+0.68	+3.9%	¥17.51	¥18.25	¥17.50	1,299,550
Fri, Jul 31	¥17.50	+0.35	+2.0%	¥17.20	¥17.50	¥17.18	1,018,770
Thu, Jul 30	¥17.15	-0.08	-0.5%	¥17.30	¥17.53	¥17.00	1,206,750
Wed, Jul 29	¥17.23	+0.33	+2.0%	¥16.91	¥17.37	¥16.91	1,179,870
Tue, Jul 28	¥16.90	+0.25	+1.5%	¥16.64	¥17.09	¥16.61	1,173,898
Mon, Jul 27	¥16.65	+0.34	+2.1%	¥16.30	¥16.80	¥16.30	1,021,600
Fri, Jul 24	¥16.31	-0.47	-2.8%	¥16.60	¥16.77	¥16.18	1,018,894
Thu, Jul 23	¥16.78	+0.78	+4.9%	¥16.24	¥16.80	¥16.22	1,510,780
Wed, Jul 22	¥16.00	-0.48	-2.9%	¥16.28	¥16.52	¥15.95	1,593,160
Tue, Jul 21	¥16.48	-0.37	-2.2%	¥16.85	¥16.89	¥16.22	2,770,078

Ticker: Shenzhen:003008
Asset type: Stock
Exchange: Shenzhen
Currency: CNY