Xuchang KETOP Testing Research Institute

开普检测 SZ003008 Forward-adjusted MAIN

19.84 -0.06 (-0.30%)

Sectors

ThemeStake Increase +0.63% ThemeFlexible DC Transmission -0.76% ThemeUltra-high Voltage -0.39% ThemePower IoT -0.32% IndustryOther Social Services -0.64% RegionHenan -0.16%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

19.91

High

20.10

Low

19.69

Prev close

19.90

Amplitude

2.06%

Volume

730.9K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

19.82

MA10

19.47

MA20

19.52

MA60

18.49

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	19.91	20.10	19.69	19.84	731K
2	2026-09-29	19.60	20.02	19.60	19.90	888K
3	2026-09-28	19.88	20.05	19.50	19.65	1M
4	2026-09-24	19.90	20.18	19.72	19.75	779K
5	2026-09-23	19.68	20.05	19.50	19.94	952K
6	2026-09-22	19.40	19.88	19.31	19.68	1M
7	2026-09-21	18.73	19.49	18.73	19.37	1M
8	2026-09-18	19.05	19.20	18.72	18.74	1M
9	2026-09-17	18.80	19.08	18.55	18.97	926K
10	2026-09-16	18.47	19.08	18.25	18.90	2M
11	2026-09-15	19.35	19.35	18.42	18.47	2M
12	2026-09-14	19.05	19.52	18.83	19.35	1M

52W

Data range

15.65 49.1% 24.19

High/low over the last 250 trading days, and where the price sits.

← Stocks