APT Medical Inc. (SHA:688617)
China · Delayed Price · Currency is CNY 316.40
-5.21 (-1.62%)
Sep 26, 2025, 3:00 PM CST
APT Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 319.86 | 321.99 | 315.30 | 316.40 | 316.40 | -1.62% | 706,023 |
| Sep 25, 2025 | 321.47 | 323.29 | 317.22 | 321.61 | 321.61 | -0.01% | 887,659 |
| Sep 24, 2025 | 299.08 | 324.77 | 299.08 | 321.65 | 321.65 | 6.86% | 2,121,226 |
| Sep 23, 2025 | 299.63 | 304.40 | 292.45 | 301.00 | 301.00 | 0.69% | 1,139,964 |
| Sep 22, 2025 | 299.02 | 302.21 | 296.00 | 298.94 | 298.94 | -0.68% | 773,795 |
| Sep 19, 2025 | 304.99 | 304.99 | 298.15 | 300.99 | 300.99 | -0.91% | 783,195 |
| Sep 18, 2025 | 300.93 | 308.47 | 300.03 | 303.75 | 303.75 | 0.70% | 1,327,368 |
| Sep 17, 2025 | 298.29 | 306.40 | 298.29 | 301.63 | 301.63 | 1.22% | 1,077,462 |
| Sep 16, 2025 | 299.49 | 300.21 | 295.10 | 298.00 | 298.00 | 0.15% | 698,289 |
| Sep 15, 2025 | 300.22 | 303.88 | 297.33 | 297.55 | 297.55 | -0.84% | 879,288 |
| Sep 12, 2025 | 309.75 | 311.67 | 300.08 | 300.08 | 300.08 | -3.05% | 1,296,733 |
| Sep 11, 2025 | 304.01 | 311.88 | 301.00 | 309.53 | 309.53 | 1.21% | 1,416,506 |
| Sep 10, 2025 | 310.00 | 312.66 | 305.40 | 305.82 | 305.82 | -0.84% | 703,349 |
| Sep 9, 2025 | 315.05 | 319.75 | 306.29 | 308.40 | 308.40 | -2.80% | 1,168,806 |
| Sep 8, 2025 | 310.00 | 321.99 | 310.00 | 317.30 | 317.30 | 2.54% | 1,658,261 |
| Sep 5, 2025 | 304.30 | 316.60 | 304.30 | 309.44 | 309.44 | 1.82% | 1,759,706 |
| Sep 4, 2025 | 311.18 | 315.41 | 300.12 | 303.91 | 303.91 | -3.65% | 1,855,057 |
| Sep 3, 2025 | 304.50 | 319.94 | 304.50 | 315.42 | 315.42 | 3.12% | 2,382,407 |
| Sep 2, 2025 | 305.70 | 311.64 | 301.63 | 305.87 | 305.87 | 0.12% | 1,691,660 |
| Sep 1, 2025 | 284.40 | 307.18 | 284.40 | 305.49 | 305.49 | 7.43% | 3,005,076 |
| Aug 29, 2025 | 286.36 | 288.00 | 282.90 | 284.37 | 284.37 | -0.18% | 1,385,242 |
| Aug 28, 2025 | 280.10 | 286.10 | 279.01 | 284.89 | 284.89 | 1.71% | 2,634,289 |
| Aug 27, 2025 | 281.80 | 287.00 | 279.80 | 280.10 | 280.10 | -0.51% | 2,158,025 |
| Aug 26, 2025 | 284.80 | 284.80 | 280.31 | 281.54 | 281.54 | -0.73% | 1,557,834 |
| Aug 25, 2025 | 280.60 | 284.60 | 278.00 | 283.60 | 283.60 | 1.07% | 2,058,273 |
| Aug 22, 2025 | 284.27 | 294.50 | 272.23 | 280.59 | 280.59 | -1.20% | 4,497,783 |
| Aug 21, 2025 | 284.09 | 289.44 | 283.20 | 283.99 | 283.99 | -0.14% | 1,714,124 |
| Aug 20, 2025 | 286.80 | 288.40 | 283.11 | 284.40 | 284.40 | -0.84% | 1,149,485 |
| Aug 19, 2025 | 289.19 | 291.20 | 286.21 | 286.80 | 286.80 | -0.39% | 1,016,033 |
| Aug 18, 2025 | 298.50 | 298.97 | 286.13 | 287.92 | 287.92 | -3.19% | 1,709,765 |
| Aug 15, 2025 | 290.94 | 301.72 | 288.50 | 297.42 | 297.42 | 2.21% | 1,058,771 |
| Aug 14, 2025 | 297.00 | 298.80 | 288.20 | 290.99 | 290.99 | -2.00% | 1,126,462 |
| Aug 13, 2025 | 292.22 | 297.57 | 290.52 | 296.93 | 296.93 | -0.45% | 1,392,563 |
| Aug 12, 2025 | 296.00 | 304.95 | 296.00 | 298.27 | 298.27 | 0.09% | 920,801 |
| Aug 11, 2025 | 288.00 | 301.50 | 287.00 | 298.00 | 298.00 | 3.37% | 1,075,523 |
| Aug 8, 2025 | 278.72 | 290.40 | 276.51 | 288.28 | 288.28 | 3.43% | 1,479,335 |
| Aug 7, 2025 | 280.03 | 285.30 | 278.12 | 278.72 | 278.72 | -0.81% | 914,489 |
| Aug 6, 2025 | 282.87 | 284.42 | 279.55 | 281.00 | 281.00 | -0.66% | 676,296 |
| Aug 5, 2025 | 281.60 | 283.93 | 280.02 | 282.88 | 282.88 | 0.53% | 554,241 |
| Aug 4, 2025 | 279.00 | 282.35 | 276.10 | 281.38 | 281.38 | 0.64% | 962,165 |
| Aug 1, 2025 | 284.36 | 286.68 | 279.13 | 279.59 | 279.59 | -1.74% | 802,444 |
| Jul 31, 2025 | 288.16 | 294.47 | 284.30 | 284.53 | 284.53 | -1.09% | 1,232,541 |
| Jul 30, 2025 | 288.77 | 291.82 | 285.22 | 287.68 | 287.68 | -0.64% | 1,518,131 |
| Jul 29, 2025 | 286.66 | 295.66 | 281.88 | 289.54 | 289.54 | 1.00% | 1,433,390 |
| Jul 28, 2025 | 287.49 | 291.76 | 285.58 | 286.66 | 286.66 | -0.08% | 910,941 |
| Jul 25, 2025 | 287.99 | 295.49 | 285.40 | 286.90 | 286.90 | -0.13% | 1,290,046 |
| Jul 24, 2025 | 293.86 | 294.11 | 283.51 | 287.28 | 287.28 | -2.32% | 1,338,754 |
| Jul 23, 2025 | 295.66 | 298.40 | 292.80 | 294.11 | 294.11 | -0.52% | 603,925 |
| Jul 22, 2025 | 296.35 | 298.50 | 294.01 | 295.66 | 295.66 | -0.20% | 504,194 |
| Jul 21, 2025 | 289.58 | 298.79 | 287.15 | 296.24 | 296.24 | 2.16% | 666,433 |